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

Canalaska Uranium Ltd (OP: CVVUF )

0.4286 -0.0114 (-2.59%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 7, 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 (%)
Oct 31, 2016 0.3700 0.3752 0.3700 0.3707 7,000 +0.00(+0.19%)
Oct 28, 2016 0.3748 0.3749 0.3509 0.3700 13,600 +0.01(+3.93%)
Oct 27, 2016 0.3600 0.3629 0.3560 0.3560 20,520 -0.03(-6.81%)
Oct 26, 2016 0.3608 0.3820 0.3608 0.3820 14,300 +0.02(+4.66%)
Oct 25, 2016 0.3798 0.3798 0.3650 0.3650 1,725 +0.00(+0.14%)
Oct 24, 2016 0.3770 0.3840 0.3580 0.3645 17,744 -0.01(-1.49%)
Oct 21, 2016 0.3600 0.3700 0.3565 0.3700 23,500 -0.00(-1.02%)
Oct 20, 2016 0.3783 0.3783 0.3700 0.3738 9,250 +0.01(+1.83%)
Oct 19, 2016 0.3704 0.3812 0.3589 0.3671 31,450 +0.01(+3.09%)
Oct 18, 2016 0.3496 0.3597 0.3496 0.3561 1,800 +0.01(+1.45%)
Oct 17, 2016 0.3830 0.3830 0.3510 0.3510 8,800 -0.01(-3.17%)
Oct 14, 2016 0.3620 0.3900 0.3549 0.3625 300,907 +0.01(+2.69%)
Oct 13, 2016 0.3330 0.3577 0.3330 0.3530 6,024 +0.01(+3.82%)
Oct 12, 2016 0.3407 0.3450 0.3360 0.3400 24,099 -0.00(-0.50%)
Oct 11, 2016 0.3089 0.3417 0.3089 0.3417 4,907 +0.04(+11.67%)
Oct 10, 2016 0.3114 0.3220 0.3060 0.3060 78,455 +0.02(+7.37%)
Oct 07, 2016 0.2900 0.2999 0.2800 0.2850 194,521 -0.01(-3.88%)
Oct 06, 2016 0.3160 0.3160 0.2857 0.2965 56,544 -0.02(-7.31%)
Oct 05, 2016 0.3240 0.3240 0.3006 0.3199 54,206 +0.02(+6.00%)
Oct 04, 2016 0.3401 0.3449 0.3018 0.3018 115,770 -0.05(-14.75%)
Oct 03, 2016 0.3870 0.4062 0.3526 0.3540 69,695 -0.05(-11.30%)
Sep 30, 2016 0.3684 0.4136 0.3412 0.3991 150,487 +0.02(+5.47%)
Sep 29, 2016 0.5530 0.5779 0.3691 0.3784 228,274 -0.23(-37.71%)
Sep 28, 2016 0.6020 0.6389 0.6000 0.6075 23,558 +0.01(+1.25%)
Sep 27, 2016 0.6490 0.6490 0.5912 0.6000 12,850 -0.07(-10.45%)
Sep 26, 2016 0.6670 0.6850 0.6637 0.6700 16,913 -0.00(-0.03%)
Sep 23, 2016 0.6447 0.6702 0.6447 0.6702 13,093 +0.03(+3.91%)
Sep 22, 2016 0.6016 0.6472 0.6016 0.6450 52,672 +0.04(+5.74%)
Sep 21, 2016 0.5800 0.6257 0.5705 0.6100 40,090 +0.04(+6.42%)
Sep 20, 2016 0.6295 0.6295 0.5500 0.5732 120,650 -0.07(-10.31%)
Sep 19, 2016 0.6436 0.6436 0.6096 0.6391 42,211 -0.01(-1.36%)
Sep 16, 2016 0.6620 0.6682 0.6364 0.6479 78,870 -0.02(-3.70%)
Sep 15, 2016 0.7218 0.7248 0.6700 0.6728 55,640 -0.08(-10.05%)
Sep 14, 2016 0.7147 0.7480 0.6912 0.7480 28,850 -0.00(-0.27%)
Sep 13, 2016 0.8000 0.8000 0.7270 0.7500 66,273 -0.07(-8.77%)
Sep 12, 2016 0.8325 0.8400 0.7524 0.8221 146,089 -0.06(-7.11%)
Sep 09, 2016 1.000 1.001 0.8780 0.8850 22,025 -0.15(-14.08%)
Sep 08, 2016 1.065 1.066 0.9750 1.030 130,553 -0.01(-1.44%)
Sep 07, 2016 1.080 1.082 1.045 1.045 11,920 -0.05(-4.24%)
Sep 06, 2016 1.010 1.100 1.004 1.091 11,023 +0.10(+10.01%)
Sep 02, 2016 0.9920 0.9920 0.9920 0 +0.00(+0.35%)
Sep 01, 2016 0.9800 0.9885 0.9506 0.9885 10,345 +0.00(+0.00%)
Aug 31, 2016 0.9850 1.010 0.9548 0.9885 26,082 -0.01(-0.95%)
Aug 30, 2016 1.013 1.020 0.9980 0.9980 22,610 -0.03(-3.11%)
Aug 29, 2016 0.9810 1.060 0.9810 1.030 9,600 +0.01(+0.49%)
Aug 26, 2016 1.005 1.070 0.9900 1.025 23,120 +0.01(+1.49%)
Aug 25, 2016 1.086 1.090 1.001 1.010 32,000 -0.07(-6.48%)
Aug 24, 2016 1.126 1.150 1.070 1.080 57,437 -0.05(-4.42%)
Aug 23, 2016 1.155 1.180 1.082 1.130 78,765 -0.03(-2.59%)
Aug 22, 2016 1.072 1.160 1.010 1.160 113,977 +0.09(+8.41%)
Aug 19, 2016 0.9720 1.091 0.9720 1.070 60,755 +0.10(+10.77%)
Aug 18, 2016 0.9520 0.9829 0.9490 0.9660 18,041 +0.03(+3.22%)
Aug 17, 2016 0.9041 0.9359 0.9041 0.9359 4,400 +0.06(+7.08%)
Aug 16, 2016 0.9135 0.9217 0.8740 0.8740 33,005 -0.08(-8.41%)
Aug 15, 2016 0.9327 0.9560 0.9327 0.9543 4,575 +0.03(+2.81%)
Aug 12, 2016 0.9019 0.9600 0.9019 0.9282 26,745 +0.05(+5.48%)
Aug 11, 2016 0.8800 0.8800 0.8800 0.8800 4,505 +0.01(+1.15%)
Aug 10, 2016 0.9100 0.9100 0.8700 0.8700 4,087 -0.01(-1.04%)
Aug 09, 2016 0.9430 0.9430 0.8791 0.8791 838 -0.04(-4.02%)
Aug 08, 2016 0.8621 0.9225 0.8520 0.9159 37,160 -0.03(-3.20%)
Aug 05, 2016 0.9520 0.9520 0.8132 0.9462 27,103 -0.02(-1.78%)
Aug 04, 2016 0.9400 1.000 0.9156 0.9633 27,608 +0.03(+3.58%)
Aug 03, 2016 0.8750 0.9300 0.8500 0.9300 9,804 +0.09(+10.06%)
Aug 02, 2016 0.8500 0.8555 0.8000 0.8450 32,450 +0.02(+1.81%)
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.