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 (%)
Nov 30, 2017 0.3000 0.3071 0.2772 0.2782 33,000 -0.01(-4.47%)
Nov 29, 2017 0.2820 0.2912 0.2820 0.2912 5,700 +0.01(+3.26%)
Nov 28, 2017 0.2716 0.2820 0.2616 0.2820 16,510 +0.00(+1.48%)
Nov 27, 2017 0.2975 0.2994 0.2740 0.2779 31,086 -0.02(-7.37%)
Nov 24, 2017 0.3175 0.3175 0.2941 0.3000 18,950 -0.03(-8.28%)
Nov 22, 2017 0.3081 0.3271 0.3081 0.3271 5,500 +0.03(+9.03%)
Nov 21, 2017 0.2918 0.3000 0.2918 0.3000 22,000 +0.01(+4.60%)
Nov 20, 2017 0.2770 0.2900 0.2749 0.2868 68,688 +0.03(+10.05%)
Nov 17, 2017 0.2800 0.2839 0.2604 0.2606 50,835 -0.01(-4.75%)
Nov 16, 2017 0.2745 0.2746 0.2705 0.2736 2,425 -0.00(-0.62%)
Nov 15, 2017 0.2700 0.2753 0.2552 0.2753 16,000 +0.01(+3.89%)
Nov 14, 2017 0.2600 0.2652 0.2363 0.2650 29,250 -0.01(-2.61%)
Nov 13, 2017 0.2465 0.2790 0.2465 0.2721 35,948 +0.00(+0.29%)
Nov 10, 2017 0.2463 0.2713 0.2363 0.2713 22,500 +0.02(+9.53%)
Nov 09, 2017 0.2300 0.2500 0.2300 0.2477 41,100 +0.04(+17.84%)
Nov 08, 2017 0.2270 0.2270 0.2102 0.2102 26,900 -0.02(-8.21%)
Nov 07, 2017 0.2130 0.2290 0.2100 0.2290 7,500 +0.01(+6.68%)
Nov 06, 2017 0.2100 0.2147 0.2081 0.2147 57,500 -0.01(-2.43%)
Nov 03, 2017 0.2210 0.2300 0.2130 0.2200 8,170 -0.01(-3.51%)
Nov 02, 2017 0.2178 0.2467 0.2178 0.2280 5,551 -0.00(-0.44%)
Nov 01, 2017 0.2327 0.2327 0.2290 0.2290 24,150 +0.01(+4.52%)
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%)
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.