Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Callinex Mines Inc (TSV: CNX )

1.390 -0.040 (-2.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.3600 0.3600 0.3000 0.3000 32,000 -0.04(-13.04%)
Apr 29, 2015 0.3500 0.3600 0.3300 0.3450 55,880 +0.00(+1.47%)
Apr 28, 2015 0.3400 0.3500 0.3200 0.3400 225,387 +0.00(+0.00%)
Apr 27, 2015 0.3650 0.3650 0.3100 0.3400 315,990 -0.03(-9.33%)
Apr 24, 2015 0.3050 0.3750 0.2900 0.3750 75,920 +0.04(+13.64%)
Apr 23, 2015 0.3200 0.3300 0.2950 0.3300 39,466 +0.01(+3.13%)
Apr 22, 2015 0.2850 0.3200 0.2850 0.3200 43,254 +0.05(+18.52%)
Apr 21, 2015 0.2850 0.3200 0.2700 0.2700 63,010 -0.04(-12.90%)
Apr 20, 2015 0.3000 0.3100 0.3000 0.3100 30,832 -0.01(-3.13%)
Apr 17, 2015 0.3200 0.3200 0.3200 0.3200 9,670 +0.00(+0.00%)
Apr 16, 2015 0.3050 0.3200 0.2800 0.3200 40,555 +0.02(+6.67%)
Apr 15, 2015 0.3050 0.3050 0.3000 0.3000 5,666 -0.02(-4.76%)
Apr 14, 2015 0.3000 0.3150 0.3000 0.3150 17,199 +0.01(+3.28%)
Apr 13, 2015 0.3150 0.3150 0.3050 0.3050 21,355 -0.03(-7.58%)
Apr 10, 2015 0.2900 0.3350 0.2850 0.3300 42,300 +0.03(+10.00%)
Apr 09, 2015 0.2750 0.3000 0.2750 0.3000 62,376 -0.02(-6.25%)
Apr 08, 2015 0.3100 0.3200 0.3100 0.3200 13,555 +0.03(+8.47%)
Apr 07, 2015 0.2950 0.2950 0.2850 0.2950 27,055 -0.01(-1.67%)
Apr 06, 2015 0.3000 0.3000 0.2900 0.3000 74,033 -0.01(-1.64%)
Apr 02, 2015 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Apr 01, 2015 0.3100 0.3100 0.3100 0.3100 500 +0.00(+0.00%)
Mar 31, 2015 0.3100 0.3200 0.3100 0.3100 27,000 +0.00(+0.00%)
Mar 30, 2015 0.3250 0.3350 0.3100 0.3100 1,750 -0.03(-7.46%)
Mar 27, 2015 0.3350 0.3350 0.3350 0.3350 21,647 +0.01(+1.52%)
Mar 26, 2015 0.3150 0.3300 0.2850 0.3300 19,424 +0.02(+4.76%)
Mar 25, 2015 0.2800 0.3150 0.2700 0.3150 20,165 +0.02(+5.00%)
Mar 24, 2015 0.2850 0.3000 0.2650 0.3000 93,497 -0.02(-4.76%)
Mar 23, 2015 0.2950 0.3150 0.2950 0.3150 10,835 +0.02(+6.78%)
Mar 20, 2015 0.2500 0.2950 0.2500 0.2950 40,694 +0.05(+20.41%)
Mar 19, 2015 0.2750 0.2800 0.2450 0.2450 15,789 -0.03(-10.91%)
Mar 18, 2015 0.2700 0.2750 0.2500 0.2750 22,599 +0.03(+12.24%)
Mar 17, 2015 0.2550 0.2650 0.2450 0.2450 17,000 -0.02(-5.77%)
Mar 16, 2015 0.3200 0.3200 0.2550 0.2600 205,449 -0.08(-24.64%)
Mar 13, 2015 0.3550 0.3550 0.3150 0.3450 44,327 -0.03(-6.76%)
Mar 12, 2015 0.3600 0.3700 0.3200 0.3700 11,500 -0.01(-2.63%)
Mar 11, 2015 0.3650 0.3800 0.3400 0.3800 33,846 +0.01(+2.70%)
Mar 10, 2015 0.3650 0.3700 0.3650 0.3700 5,418 -0.01(-2.63%)
Mar 09, 2015 0.3700 0.3800 0.3550 0.3800 110,057 +0.01(+2.70%)
Mar 06, 2015 0.3500 0.3800 0.3450 0.3700 135,849 -0.01(-2.63%)
Mar 05, 2015 0.3700 0.3800 0.3500 0.3800 167,087 +0.01(+2.70%)
Mar 04, 2015 0.4000 0.3450 0.3700 300,825 +0.02(+5.71%)
Mar 03, 2015 0.3200 0.3300 0.3150 0.3500 149,232 +0.07(+22.81%)
Mar 02, 2015 0.2600 0.3400 0.2600 0.2850 390,626 +0.03(+14.00%)
Feb 27, 2015 0.2400 0.2650 0.2100 0.2500 61,500 +0.02(+6.38%)
Feb 26, 2015 0.2350 0.2350 0.2100 0.2350 11,500 -0.01(-2.08%)
Feb 25, 2015 0.2200 0.2500 0.2200 0.2400 31,100 +0.02(+9.09%)
Feb 24, 2015 0.2050 0.2350 0.2000 0.2200 82,400 +0.02(+10.00%)
Feb 23, 2015 0.1950 0.2000 0.1900 0.2000 68,000 +0.01(+5.26%)
Feb 20, 2015 0.1850 0.1900 0.1850 0.1900 5,273 +0.02(+11.76%)
Feb 19, 2015 0.1700 0.1750 0.1700 0.1700 87,666 +0.00(+0.00%)
Feb 18, 2015 0.1650 0.1750 0.1650 0.1700 51,550 -0.01(-5.56%)
Feb 17, 2015 0.1800 0.1800 0.1800 0.1800 25,000 +0.00(+0.00%)
Feb 13, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 12, 2015 0.1650 0.1800 0.1650 0.1800 31,605 +0.00(+0.00%)
Feb 10, 2015 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Feb 06, 2015 0.1700 0.1700 0.1700 44 -0.02(-10.53%)
Feb 05, 2015 0.1700 0.1900 0.1700 0.1900 43,000 +0.03(+18.75%)
Feb 04, 2015 0.1600 0.1600 0.1600 0.1600 1,633 -0.01(-8.57%)
Feb 03, 2015 0.1750 0.1750 0.1750 0.1750 500 +0.00(+2.94%)
Feb 02, 2015 0.1700 0.1700 0.1700 0.1700 5,044 +0.01(+3.03%)
Jan 30, 2015 0.1700 0.1750 0.1600 0.1650 88,388 -0.01(-8.33%)
Jan 29, 2015 0.1800 0.2000 0.1650 0.1800 120,819 -0.03(-14.29%)
Jan 28, 2015 0.2000 0.2100 0.2000 0.2100 5,000 +0.01(+2.44%)
Jan 27, 2015 0.2050 0.2050 0.2050 0.2050 1,577 +0.02(+13.89%)
Jan 26, 2015 0.1800 0.2050 0.1800 0.1800 10,000 -0.03(-14.29%)
Jan 23, 2015 0.1850 0.2100 0.1850 0.2100 7,000 +0.00(+0.00%)
Jan 22, 2015 0.1850 0.2100 0.1850 0.2100 5,444 +0.00(+0.00%)
Jan 21, 2015 0.2100 0.2100 0.2100 0.2100 23,022 +0.00(+0.00%)
Jan 20, 2015 0.2000 0.2100 0.2000 0.2100 56,222 +0.01(+7.69%)
Jan 19, 2015 0.1950 0.1950 0.1750 0.1950 23,611 +0.01(+2.63%)
Jan 16, 2015 0.1900 0.1900 0.1900 0.1900 41,700 -0.01(-2.56%)
Jan 15, 2015 0.1900 0.1950 0.1900 0.1950 3,700 +0.01(+5.41%)
Jan 14, 2015 0.1850 0.1850 0.1850 0.1850 500 +0.01(+5.71%)
Jan 13, 2015 0.1800 0.1850 0.1700 0.1750 99,060 -0.04(-18.60%)
Jan 12, 2015 0.1800 0.2150 0.1800 0.2150 4,899 +0.02(+13.16%)
Jan 09, 2015 0.1800 0.2000 0.1800 0.1900 11,444 -0.02(-9.52%)
Jan 08, 2015 0.2200 0.2200 0.2100 0.2100 16,500 +0.02(+13.51%)
Jan 07, 2015 0.1800 0.2200 0.1800 0.1850 52,215 -0.03(-13.95%)
Jan 06, 2015 0.1850 0.2150 0.1600 0.2150 145,315 -0.02(-6.52%)
Jan 02, 2015 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Dec 23, 2014 0.2350 0.2350 0.2350 0 +0.05(+27.03%)
Dec 22, 2014 0.2150 0.2150 0.1850 0.1850 30,299 -0.01(-5.13%)
Dec 19, 2014 0.1950 0.2150 0.1950 0.1950 80,066 +0.01(+2.63%)
Dec 18, 2014 0.2050 0.2050 0.1800 0.1900 33,555 -0.04(-17.39%)
Dec 15, 2014 0.2300 0.2300 0.2300 0.2300 500 -0.01(-4.17%)
Dec 12, 2014 0.2400 0.2400 0.2400 0.2400 18,000 +0.01(+4.35%)
Dec 11, 2014 0.2500 0.2500 0.2300 0.2300 19,350 -0.02(-8.00%)
Dec 10, 2014 0.2400 0.2500 0.2400 0.2500 3,733 +0.02(+8.70%)
Dec 09, 2014 0.2350 0.2350 0.2200 0.2300 46,166 +0.00(+0.00%)
Dec 08, 2014 0.2350 0.2500 0.2200 0.2300 61,555 -0.00(-2.13%)
Dec 05, 2014 0.2600 0.2600 0.2350 0.2350 57,944 +0.02(+9.30%)
Dec 04, 2014 0.2250 0.2250 0.2150 0.2150 4,110 -0.02(-10.42%)
Dec 03, 2014 0.2150 0.2750 0.2000 0.2400 28,222 +0.02(+11.63%)
Dec 02, 2014 0.2150 0.2150 0.2150 0.2150 888 -0.07(-23.21%)
Nov 26, 2014 0.2800 0.2800 0.2800 0 +0.05(+21.74%)
Nov 25, 2014 0.2300 0.2300 0.2300 0.2300 35,000 +0.00(+0.00%)
Nov 24, 2014 0.2300 0.2300 0.2300 0.2300 27,833 -0.02(-8.00%)
Nov 21, 2014 0.2400 0.2500 0.2400 0.2500 5,500 +0.00(+0.00%)
Nov 20, 2014 0.2500 0.2500 0.2300 0.2500 17,544 +0.00(+0.00%)
Nov 19, 2014 0.2450 0.2500 0.2000 0.2500 57,000 +0.04(+16.28%)
Nov 18, 2014 0.2300 0.2450 0.2100 0.2150 44,500 +0.01(+2.38%)
Nov 17, 2014 0.2100 0.2100 0.2100 0.2100 7,004 -0.01(-4.55%)
Nov 14, 2014 0.2350 0.2350 0.2200 0.2200 5,555 -0.01(-6.38%)
Nov 12, 2014 0.2350 0.2350 0.2350 222 +0.02(+9.30%)
Nov 11, 2014 0.2000 0.2150 0.2000 0.2150 10,500 -0.02(-8.51%)
Nov 07, 2014 0.2350 0.2350 0.2350 0 +0.03(+14.63%)
Nov 06, 2014 0.2050 0.2050 0.2050 0.2050 19,000 +0.00(+0.00%)
Nov 05, 2014 0.2050 0.2100 0.2050 0.2050 3,000 -0.01(-2.38%)
Nov 04, 2014 0.2100 0.2100 0.2100 0.2100 14,222 +0.01(+5.00%)
Oct 31, 2014 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 30, 2014 0.2100 0.2100 0.2100 0.2100 11,500 +0.00(+0.00%)
Oct 24, 2014 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Oct 23, 2014 0.2200 0.2300 0.2200 0.2300 12,722 +0.01(+4.55%)
Oct 22, 2014 0.2200 0.2200 0.2200 0.2200 6,844 -0.01(-4.35%)
Oct 21, 2014 0.2300 0.2300 0.2300 0.2300 1,500 +0.01(+4.55%)
Oct 20, 2014 0.2200 0.2200 0.2200 0.2200 4,334 +0.01(+4.76%)
Oct 17, 2014 0.2200 0.2200 0.2100 0.2100 4,444 +0.00(+0.00%)
Oct 16, 2014 0.2200 0.2200 0.2100 0.2100 9,409 -0.04(-14.29%)
Oct 15, 2014 0.2450 0.2450 0.2450 0.2450 6,500 +0.01(+6.52%)
Oct 14, 2014 0.2200 0.2300 0.2200 0.2300 6,000 -0.05(-19.30%)
Oct 09, 2014 0.2850 0.2850 0.2850 0 +0.05(+23.91%)
Oct 08, 2014 0.2400 0.2400 0.2300 0.2300 6,000 -0.01(-4.17%)
Oct 07, 2014 0.2400 0.2400 0.2400 0.2400 9,000 +0.00(+0.00%)
Oct 06, 2014 0.2400 0.2400 0.2400 0.2400 11,000 -0.01(-2.04%)
Oct 03, 2014 0.2450 0.2450 0.2450 0.2450 1,186 +0.01(+2.08%)
Oct 02, 2014 0.2700 0.2700 0.2400 0.2400 20,288 -0.06(-20.00%)
Sep 30, 2014 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Sep 29, 2014 0.2600 0.2800 0.2600 0.2800 12,000 +0.02(+7.69%)
Sep 26, 2014 0.2300 0.2600 0.2300 0.2600 129,153 +0.04(+18.18%)
Sep 25, 2014 0.2250 0.2250 0.2200 0.2200 14,500 -0.02(-10.20%)
Sep 24, 2014 0.2450 0.2450 0.2450 0.2450 30,000 +0.00(+0.00%)
Sep 22, 2014 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 19, 2014 0.2400 0.2450 0.2400 0.2450 2,844 -0.04(-12.50%)
Sep 16, 2014 0.2800 0.2800 0.2800 0 +0.05(+19.15%)
Sep 15, 2014 0.2600 0.2600 0.2100 0.2350 71,277 -0.03(-9.62%)
Sep 12, 2014 0.2600 0.2600 0.2600 0.2600 10,177 +0.00(+0.00%)
Sep 10, 2014 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Sep 08, 2014 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Sep 05, 2014 0.2900 0.2900 0.2900 0.2900 20,500 +0.03(+13.73%)
Sep 04, 2014 0.3050 0.3100 0.2550 0.2550 62,111 -0.07(-20.31%)
Sep 03, 2014 0.3100 0.3200 0.3100 0.3200 14,322 +0.01(+3.23%)
Sep 02, 2014 0.3100 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Aug 29, 2014 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Aug 28, 2014 0.2650 0.2900 0.2650 0.2900 23,358 +0.02(+7.41%)
Aug 26, 2014 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Aug 25, 2014 0.2600 0.2650 0.2250 0.2650 8,496 +0.02(+6.00%)
Aug 22, 2014 0.2400 0.2500 0.2400 0.2500 31,000 +0.04(+19.05%)
Aug 21, 2014 0.2200 0.2200 0.2050 0.2100 3,822 -0.01(-4.55%)
Aug 20, 2014 0.2350 0.2350 0.2250 0.2200 101,111 -0.01(-6.38%)
Aug 19, 2014 0.2250 0.2550 0.2250 0.2350 3,722 -0.03(-9.62%)
Aug 18, 2014 0.2600 0.2600 0.2600 0.2600 5,350 +0.02(+8.33%)
Aug 15, 2014 0.2200 0.2650 0.2200 0.2400 43,944 +0.02(+9.09%)
Aug 12, 2014 0.2200 0 -0.03(-12.00%)
Aug 08, 2014 0.2500 0 +0.03(+13.64%)
Aug 06, 2014 0.2200 0 +0.00(+0.00%)
Aug 05, 2014 0.2100 0.2450 0.2000 0.2200 23,500 -0.04(-13.73%)
Aug 01, 2014 0.2550 0.2550 0.2550 0 +0.09(+54.55%)
Jul 31, 2014 0.2100 0.2100 0.1650 0.1650 43,500 -0.07(-28.26%)
Jul 30, 2014 0.2450 0.2450 0.2300 0.2300 46,167 -0.01(-6.12%)
Jul 29, 2014 0.2400 0.2450 0.2400 0.2450 69,000 +0.04(+16.67%)
Jul 28, 2014 0.2300 0.2300 0.2100 0.2100 41,000 +0.00(+0.00%)
Jul 24, 2014 0.2100 0 -0.02(-8.70%)
Jul 23, 2014 0.2300 0.2300 0.2300 0.2300 4,444 -0.00(-2.13%)
Jul 22, 2014 0.2300 0.2650 0.2300 0.2350 12,000 +0.00(+2.17%)
Jul 21, 2014 0.2350 0.2350 0.2300 0.2300 4,777 -0.05(-16.36%)
Jul 18, 2014 0.2300 0.2750 0.2300 0.2750 12,000 +0.07(+30.95%)
Jul 17, 2014 0.2100 0.2100 0.2100 0.2100 18,500 +0.01(+5.00%)
Jul 16, 2014 0.2000 0.2000 0.2000 0.2000 30,550 +0.00(+0.00%)
Jul 15, 2014 0.2000 0.2000 0.2000 0.2000 21,400 +0.00(+0.00%)
Jul 14, 2014 0.2000 0.2000 0.2000 0.2000 500 -0.01(-4.76%)
Jul 11, 2014 0.2100 0.2100 0.2100 0.2100 1,500 +0.00(+0.00%)
Jul 10, 2014 0.2100 0.2100 0.2100 0.2100 4,200 +0.00(+0.00%)
Jul 09, 2014 0.2100 0.2100 0.2100 0.2100 16,000 +0.00(+0.00%)
Jul 08, 2014 0.2100 0.2100 0.2000 0.2100 28,769 -0.01(-2.33%)
Jul 07, 2014 0.2250 0.2250 0.2150 0.2150 35,000 +0.00(+0.00%)
Jul 03, 2014 0.2150 0.2150 0 -0.03(-12.24%)
Jul 02, 2014 0.2500 0.2500 0.2450 0.2450 9,500 +0.03(+13.95%)
Jun 30, 2014 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 26, 2014 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Jun 25, 2014 0.2450 0.3000 0.2200 0.2300 44,400 +0.00(+0.00%)
Jun 24, 2014 0.2300 0.2300 0.2300 0.2300 10,222 +0.02(+6.98%)
Jun 23, 2014 0.2150 0.2150 0.2150 0.2150 2,500 +0.01(+2.38%)
Jun 19, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 18, 2014 0.2200 0.2200 0.2100 0.2100 26,200 -0.02(-6.67%)
Jun 17, 2014 0.2250 0.2250 0.2250 0.2250 3,666 +0.01(+2.27%)
Jun 16, 2014 0.2200 0.2200 0.2200 0.2200 4,999 +0.01(+2.33%)
Jun 13, 2014 0.2300 0.2300 0.1900 0.2150 70,530 -0.02(-6.52%)
Jun 12, 2014 0.2500 0.2500 0.2200 0.2300 34,375 -0.02(-8.00%)
Jun 11, 2014 0.2600 0.2650 0.2500 0.2500 20,000 -0.02(-7.41%)
Jun 10, 2014 0.2700 0.2700 0.2700 0.2700 20,000 +0.02(+5.88%)
Jun 06, 2014 0.2550 0.2550 0.2550 0.2550 1,500 +0.01(+2.00%)
Jun 05, 2014 0.2500 0.2500 0.2450 0.2500 42,066 -0.03(-10.71%)
Jun 03, 2014 0.2800 0.2800 0.2800 0.2800 0 +0.03(+9.80%)
Jun 02, 2014 0.3000 0.3000 0.2400 0.2550 103,551 -0.05(-17.74%)
May 30, 2014 0.3200 0.3300 0.3100 0.3100 53,122 -0.02(-4.62%)
May 29, 2014 0.2900 0.3250 0.2900 0.3250 3,500 +0.04(+12.07%)
May 28, 2014 0.3050 0.3050 0.2800 0.2900 25,288 -0.03(-7.94%)
May 27, 2014 0.3350 0.3350 0.3050 0.3150 25,500 -0.04(-12.50%)
May 26, 2014 0.3600 0.3600 0.3600 0.3600 2,000 +0.00(+0.00%)
May 23, 2014 0.3600 0.3600 0.3600 0.3600 4,203 +0.00(+0.00%)
May 22, 2014 0.3600 0.3600 0.3600 0.3600 4,665 +0.00(+0.00%)
May 21, 2014 0.3650 0.3650 0.3600 0.3600 75,111 -0.01(-2.70%)
May 20, 2014 0.3800 0.3800 0.3700 0.3700 15,778 +0.01(+2.78%)
May 15, 2014 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 13, 2014 0.3600 0.3600 0.3600 0 -0.05(-12.20%)
May 12, 2014 0.4100 0.4100 0.4100 0.4100 10,900 -0.01(-2.38%)
May 06, 2014 0.4200 0.4200 0.4200 377 -0.02(-4.55%)
May 05, 2014 0.4400 0.4400 0.4400 0.4400 500 -0.01(-2.22%)
May 02, 2014 0.3850 0.4500 0.3850 0.4500 51,000 +0.05(+12.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.