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

Chalice Mining Ltd (TSX: CXN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 0.3400 0.3400 0.3000 0.3000 12,000 -0.05(-14.29%)
Aug 30, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 29, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 26, 2011 0.3500 0.3500 0.3500 0.3500 500 -0.02(-4.11%)
Aug 25, 2011 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Aug 24, 2011 0.3050 0.3650 0.3000 0.3650 20,000 +0.02(+4.29%)
Aug 23, 2011 0.3500 0.3500 0.3100 0.3500 21,500 -0.02(-4.11%)
Aug 22, 2011 0.3650 0.3650 0.3650 0.3650 4,000 +0.00(+0.00%)
Aug 19, 2011 0.3650 0.3650 0.3650 0.3650 14,000 +0.02(+4.29%)
Aug 18, 2011 0.3500 0.3500 0.3500 0.3500 19,000 +0.01(+1.45%)
Aug 17, 2011 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Aug 16, 2011 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Aug 15, 2011 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Aug 12, 2011 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Aug 11, 2011 0.3450 0.3450 0.3450 0.3450 1,123 -0.01(-1.43%)
Aug 10, 2011 0.3300 0.3500 0.3300 0.3500 36,800 +0.02(+6.06%)
Aug 09, 2011 0.3300 0.3300 0.3300 0.3300 2,950 +0.02(+6.45%)
Aug 08, 2011 0.3100 0.3100 0.3100 0.3100 500 +0.00(+0.00%)
Aug 05, 2011 0.3100 0.3100 0.3100 0.3100 11,400 -0.01(-3.13%)
Aug 04, 2011 0.3200 0.3200 0.3200 40 +0.00(+0.00%)
Aug 03, 2011 0.3200 0.3200 0.3200 0.3200 37,800 -0.01(-1.54%)
Aug 02, 2011 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jul 29, 2011 0.3300 0.3300 0.3200 0.3250 18,000 +0.02(+4.84%)
Jul 28, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 27, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 26, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 25, 2011 0.3600 0.3600 0.3050 0.3100 14,400 +0.01(+1.64%)
Jul 22, 2011 0.3050 0.3050 0.3050 0.3050 119,260 -0.10(-24.69%)
Jul 21, 2011 0.4100 0.4100 0.4000 0.4050 17,000 +0.08(+22.73%)
Jul 20, 2011 0.3100 0.3300 0.3100 0.3300 60,000 +0.04(+11.86%)
Jul 19, 2011 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 18, 2011 0.3000 0.3000 0.2950 0.2950 33,000 -0.01(-1.67%)
Jul 15, 2011 0.3000 0.3000 0.3000 0.3000 18,800 -0.01(-1.64%)
Jul 14, 2011 0.3050 0.3050 0.3050 0.3050 38,000 -0.01(-3.17%)
Jul 13, 2011 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jul 12, 2011 0.3150 0.3150 0.3150 0.3150 15,113 -0.02(-4.55%)
Jul 11, 2011 0.3250 0.3300 0.3250 0.3300 146,647 -0.02(-5.71%)
Jul 08, 2011 0.3500 0.3500 0.3500 0.3500 3,500 +0.02(+7.69%)
Jul 07, 2011 0.3000 0.3250 0.2700 0.3250 52,500 +0.01(+1.56%)
Jul 06, 2011 0.3200 0.3200 0.3200 0.3200 1,000 +0.02(+6.67%)
Jul 05, 2011 0.3450 0.3450 0.3000 0.3000 16,000 -0.05(-14.29%)
Jul 04, 2011 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+6.06%)
Jun 30, 2011 0.3300 0.3300 0.3300 0.3300 19,000 +0.01(+1.54%)
Jun 29, 2011 0.3500 0.3500 0.3250 0.3250 14,109 -0.03(-9.72%)
Jun 28, 2011 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 27, 2011 0.3600 0.3600 0.3600 0.3600 21,500 +0.01(+2.86%)
Jun 24, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 23, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 22, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 21, 2011 0.3600 0.3600 0.3500 0.3500 3,500 -0.01(-2.78%)
Jun 20, 2011 0.3600 0.3700 0.3600 0.3600 17,000 -0.03(-7.69%)
Jun 17, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 16, 2011 0.3600 0.3900 0.3600 0.3900 60,600 +0.03(+8.33%)
Jun 15, 2011 0.3600 0.3600 0.3600 0.3600 48,500 +0.00(+0.00%)
Jun 14, 2011 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+2.86%)
Jun 13, 2011 0.3500 0.3500 0.3500 0.3500 2,500 -0.01(-2.78%)
Jun 10, 2011 0.3600 0.3600 0.3400 0.3600 51,500 -0.22(-37.93%)
Jun 09, 2011 0.5700 0.5800 0.5700 0.5800 4,000 +0.19(+48.72%)
Jun 08, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 07, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 06, 2011 0.3900 0.3900 0.3900 0.3900 11,200 +0.04(+11.43%)
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.