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 (%)
Oct 31, 2017 0.2384 0.2384 0.2191 0.2191 15,250 -0.01(-3.94%)
Oct 27, 2017 0.2281 0.2281 0.2281 0 -0.03(-12.54%)
Oct 26, 2017 0.2380 0.2608 0.2300 0.2608 18,580 +0.03(+11.41%)
Oct 25, 2017 0.2366 0.2366 0.2300 0.2341 15,535 -0.01(-2.62%)
Oct 24, 2017 0.2660 0.2720 0.2400 0.2404 31,200 -0.02(-8.97%)
Oct 23, 2017 0.2490 0.2641 0.2490 0.2641 700 +0.00(+0.92%)
Oct 20, 2017 0.2500 0.2617 0.2411 0.2617 11,020 +0.01(+3.73%)
Oct 18, 2017 0.2523 0.2523 0.2523 0 -0.02(-8.09%)
Oct 17, 2017 0.2597 0.2745 0.2597 0.2745 2,500 -0.00(-0.87%)
Oct 16, 2017 0.2432 0.2769 0.2432 0.2769 10,226 +0.04(+16.20%)
Oct 13, 2017 0.2544 0.2544 0.2383 0.2383 30,216 -0.03(-11.74%)
Oct 12, 2017 0.2362 0.2724 0.2362 0.2700 7,688 +0.02(+8.96%)
Oct 11, 2017 0.2590 0.2606 0.2478 0.2478 7,548 -0.02(-7.50%)
Oct 10, 2017 0.2682 0.2682 0.2679 0.2679 8,000 +0.02(+7.16%)
Oct 09, 2017 0.2700 0.2700 0.2500 0.2500 12,700 -0.03(-11.69%)
Oct 04, 2017 0.2831 0.2831 0.2831 0 +0.02(+8.01%)
Oct 03, 2017 0.2676 0.2681 0.2621 0.2621 10,340 -0.01(-5.38%)
Sep 29, 2017 0.2770 0.2770 0.2770 0 +0.01(+2.03%)
Sep 28, 2017 0.2820 0.2820 0.2606 0.2715 27,000 -0.02(-5.40%)
Sep 27, 2017 0.2870 0.2870 0.2870 0.2870 900 +0.01(+2.50%)
Sep 26, 2017 0.2805 0.2805 0.2800 0.2800 4,250 -0.00(-0.78%)
Sep 25, 2017 0.3022 0.3022 0.2822 0.2822 3,000 -0.02(-5.24%)
Sep 22, 2017 0.2766 0.2978 0.2766 0.2978 3,400 -0.00(-1.39%)
Sep 21, 2017 0.2820 0.3020 0.2819 0.3020 5,020 +0.01(+3.82%)
Sep 20, 2017 0.2876 0.2909 0.2876 0.2909 3,575 -0.00(-1.42%)
Sep 18, 2017 0.2951 0.2951 0.2951 0 +0.00(+1.03%)
Sep 15, 2017 0.2933 0.2933 0.2921 0.2921 1,050 +0.01(+1.78%)
Sep 14, 2017 0.3072 0.3072 0.2870 0.2870 2,305 -0.01(-2.38%)
Sep 13, 2017 0.2949 0.2949 0.2940 0.2940 2,700 +0.00(+0.03%)
Sep 12, 2017 0.3046 0.3100 0.2938 0.2939 12,962 -0.02(-5.19%)
Sep 11, 2017 0.3100 0.3100 0.3100 0.3100 2,543 +0.01(+3.78%)
Sep 08, 2017 0.3050 0.3050 0.2925 0.2987 8,333 +0.00(+1.01%)
Sep 07, 2017 0.3000 0.3000 0.2957 0.2957 22,971 -0.02(-6.90%)
Sep 06, 2017 0.3192 0.3192 0.3120 0.3176 39,425 +0.01(+2.12%)
Sep 05, 2017 0.2930 0.3110 0.2729 0.3110 31,299 +0.02(+5.60%)
Sep 01, 2017 0.3066 0.3066 0.2945 0.2945 6,625 -0.02(-5.00%)
Aug 31, 2017 0.2726 0.3100 0.2726 0.3100 13,125 +0.04(+13.06%)
Aug 30, 2017 0.3000 0.3000 0.2742 0.2742 19,742 -0.03(-10.19%)
Aug 29, 2017 0.2759 0.3053 0.2759 0.3053 7,690 +0.03(+10.66%)
Aug 28, 2017 0.2919 0.2919 0.2759 0.2759 3,500 -0.02(-7.57%)
Aug 25, 2017 0.2766 0.3062 0.2741 0.2985 11,333 +0.01(+4.85%)
Aug 23, 2017 0.2847 0.2847 0.2847 0 +0.00(+0.46%)
Aug 22, 2017 0.2894 0.2950 0.2701 0.2834 5,833 -0.02(-5.56%)
Aug 21, 2017 0.2722 0.3001 0.2722 0.3001 3,400 +0.02(+5.48%)
Aug 18, 2017 0.2738 0.2845 0.2715 0.2845 4,500 -0.02(-5.89%)
Aug 17, 2017 0.3000 0.3023 0.2766 0.3023 4,400 +0.00(+1.44%)
Aug 15, 2017 0.2980 0.2980 0.2980 0 +0.02(+7.19%)
Aug 14, 2017 0.2950 0.3000 0.2730 0.2780 10,333 -0.01(-4.14%)
Aug 11, 2017 0.2725 0.2944 0.2714 0.2900 23,337 -0.00(-0.68%)
Aug 10, 2017 0.2900 0.2920 0.2728 0.2920 17,699 +0.02(+7.63%)
Aug 09, 2017 0.3051 0.3051 0.2713 0.2713 43,810 -0.05(-14.39%)
Aug 08, 2017 0.2881 0.3169 0.2881 0.3169 3,100 +0.03(+11.19%)
Aug 07, 2017 0.2770 0.2850 0.2770 0.2850 16,235 -0.01(-4.24%)
Aug 04, 2017 0.2961 0.3000 0.2818 0.2976 14,050 -0.01(-2.80%)
Aug 03, 2017 0.3056 0.3062 0.3056 0.3062 698 -0.04(-10.44%)
Aug 02, 2017 0.3315 0.3419 0.3088 0.3419 9,165 +0.02(+5.82%)
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.