Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canalaska Uranium Ltd (OP: CVVUF )

0.4791 -0.0209 (-4.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2020 0.1605 0.1605 0.1605 0.1605 20,000 -0.00(-2.79%)
Jan 30, 2020 0.1680 0.1680 0.1651 0.1651 5,020 +0.01(+3.19%)
Jan 29, 2020 0.1585 0.1600 0.1585 0.1600 5,230 +0.01(+5.40%)
Jan 28, 2020 0.1600 0.1600 0.1500 0.1518 69,540 -0.01(-5.13%)
Jan 27, 2020 0.1633 0.1640 0.1600 0.1600 15,166 -0.00(-0.62%)
Jan 24, 2020 0.1530 0.1640 0.1530 0.1610 42,600 +0.01(+3.87%)
Jan 23, 2020 0.1550 0.1619 0.1550 0.1550 56,532 +0.01(+3.33%)
Jan 22, 2020 0.1500 0.1500 0.1500 0.1500 12,899 -0.01(-4.46%)
Jan 21, 2020 0.1700 0.1700 0.1570 0.1570 11,300 -0.01(-6.82%)
Jan 17, 2020 0.1700 0.1700 0.1685 0.1685 70,500 +0.01(+3.25%)
Jan 16, 2020 0.1729 0.1779 0.1632 0.1632 79,657 -0.01(-7.01%)
Jan 15, 2020 0.1500 0.1755 0.1500 0.1755 92,260 +0.03(+16.92%)
Jan 14, 2020 0.1600 0.1608 0.1501 0.1501 17,250 -0.01(-6.19%)
Jan 13, 2020 0.1708 0.1779 0.1597 0.1600 40,240 -0.02(-9.19%)
Jan 10, 2020 0.1776 0.1776 0.1700 0.1762 14,500 +0.01(+3.89%)
Jan 09, 2020 0.1600 0.1696 0.1600 0.1696 11,672 +0.01(+5.93%)
Jan 07, 2020 0.1601 0.1601 0.1601 0 +0.01(+4.23%)
Jan 06, 2020 0.1700 0.1700 0.1536 0.1536 47,891 -0.02(-11.62%)
Jan 03, 2020 0.1738 0.1738 0.1707 0.1738 6,200 -0.01(-5.03%)
Jan 02, 2020 0.1928 0.1928 0.1770 0.1830 29,000 -0.01(-4.98%)
Dec 31, 2019 0.1895 0.1926 0.1895 0.1926 1,500 +0.00(+1.48%)
Dec 30, 2019 0.1915 0.1915 0.1800 0.1898 77,867 -0.00(-0.11%)
Dec 27, 2019 0.1990 0.1990 0.1900 0.1900 66,600 -0.01(-5.00%)
Dec 26, 2019 0.2025 0.2070 0.2000 0.2000 22,176 -0.00(-1.48%)
Dec 24, 2019 0.2007 0.2040 0.2000 0.2030 20,600 +0.01(+6.84%)
Dec 23, 2019 0.2010 0.2010 0.1900 0.1900 45,550 -0.00(-1.86%)
Dec 20, 2019 0.1950 0.1950 0.1880 0.1936 43,000 -0.00(-0.72%)
Dec 19, 2019 0.1900 0.1950 0.1735 0.1950 255,475 +0.01(+2.63%)
Dec 18, 2019 0.1808 0.1909 0.1808 0.1900 41,250 +0.02(+11.76%)
Dec 17, 2019 0.1522 0.1761 0.1522 0.1700 59,327 +0.02(+13.33%)
Dec 16, 2019 0.1429 0.1505 0.1380 0.1500 103,500 +0.01(+8.70%)
Dec 13, 2019 0.1480 0.1480 0.1326 0.1380 27,100 -0.01(-7.01%)
Dec 12, 2019 0.1416 0.1488 0.1415 0.1484 44,320 +0.01(+9.93%)
Dec 11, 2019 0.1350 0.1350 0.1350 0.1350 3,000 -0.00(-0.74%)
Dec 10, 2019 0.1400 0.1419 0.1360 0.1360 26,596 +0.00(+0.00%)
Dec 09, 2019 0.1360 0.1360 0.1360 0.1360 600 +0.01(+7.09%)
Dec 06, 2019 0.1277 0.1320 0.1270 0.1270 16,000 +0.01(+5.83%)
Dec 05, 2019 0.1200 0.1200 0.1200 0.1200 5,500 -0.01(-7.19%)
Dec 04, 2019 0.1214 0.1335 0.1213 0.1293 3,800 +0.00(+2.62%)
Dec 03, 2019 0.1340 0.1340 0.1260 0.1260 1,150 -0.00(-3.08%)
Dec 02, 2019 0.1300 0.1300 0.1178 0.1300 11,825 +0.00(+0.08%)
Nov 29, 2019 0.1305 0.1305 0.1299 0.1299 6,500 -0.00(-0.08%)
Nov 27, 2019 0.1300 0.1361 0.1300 0.1300 29,000 +0.00(+0.00%)
Nov 26, 2019 0.1267 0.1300 0.1200 0.1300 20,575 +0.01(+6.38%)
Nov 25, 2019 0.1400 0.1400 0.1222 0.1222 11,250 -0.01(-6.29%)
Nov 22, 2019 0.1125 0.1329 0.1125 0.1304 32,000 +0.02(+18.87%)
Nov 21, 2019 0.1020 0.1097 0.1020 0.1097 2,500 +0.01(+11.94%)
Nov 20, 2019 0.0985 0.0985 0.0980 0.0980 250 +0.00(+1.45%)
Nov 19, 2019 0.1050 0.1050 0.0966 0.0966 68,500 -0.01(-8.00%)
Nov 18, 2019 0.1059 0.1079 0.1022 0.1050 44,910 +0.01(+16.67%)
Nov 15, 2019 0.0946 0.1025 0.0900 0.0900 11,600 -0.01(-8.16%)
Nov 14, 2019 0.1032 0.1032 0.0980 0.0980 4,050 -0.01(-5.77%)
Nov 13, 2019 0.0979 0.1069 0.0979 0.1040 20,300 +0.01(+7.11%)
Nov 12, 2019 0.1023 0.1023 0.0971 0.0971 2,750 -0.01(-10.34%)
Nov 11, 2019 0.1189 0.1189 0.1083 0.1083 8,659 -0.01(-7.67%)
Nov 08, 2019 0.1228 0.1228 0.1173 0.1173 7,500 +0.01(+10.14%)
Nov 07, 2019 0.1051 0.1181 0.1051 0.1065 65,000 +0.02(+18.33%)
Nov 06, 2019 0.0925 0.0925 0.0900 0.0900 51,750 -0.00(-1.10%)
Nov 05, 2019 0.0910 0.0910 0.0910 0.0910 828 -0.00(-0.33%)
Nov 04, 2019 0.1000 0.1000 0.0913 0.0913 62,834 -0.01(-6.55%)
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.