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

Canalaska Uranium Ltd (TSV: CVV )

0.5800 -0.0100 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 0.3900 0.3950 0.3600 0.3650 44,660 -0.01(-1.35%)
Nov 29, 2017 0.3600 0.3700 0.3600 0.3700 24,620 +0.02(+5.71%)
Nov 28, 2017 0.3500 0.3650 0.3400 0.3500 23,580 -0.03(-6.67%)
Nov 27, 2017 0.3750 0.3750 0.3550 0.3750 47,520 +0.00(+0.00%)
Nov 24, 2017 0.4000 0.4000 0.3750 0.3750 24,500 -0.02(-5.06%)
Nov 23, 2017 0.4100 0.4100 0.3900 0.3950 42,330 -0.02(-5.95%)
Nov 22, 2017 0.4250 0.4400 0.4200 0.4200 66,000 +0.02(+5.00%)
Nov 21, 2017 0.3600 0.4000 0.3600 0.4000 126,984 +0.03(+8.11%)
Nov 20, 2017 0.3500 0.3800 0.3400 0.3700 131,650 +0.03(+10.45%)
Nov 17, 2017 0.3550 0.3600 0.3350 0.3350 55,874 -0.01(-2.90%)
Nov 16, 2017 0.3500 0.3500 0.3450 0.3450 23,920 +0.00(+0.00%)
Nov 15, 2017 0.3250 0.3450 0.3250 0.3450 34,000 +0.01(+2.99%)
Nov 14, 2017 0.3100 0.3350 0.3100 0.3350 24,000 +0.02(+4.69%)
Nov 13, 2017 0.3400 0.3500 0.3150 0.3200 30,500 -0.02(-7.25%)
Nov 10, 2017 0.3200 0.3450 0.3000 0.3450 103,000 +0.03(+11.29%)
Nov 09, 2017 0.2900 0.3250 0.2900 0.3100 107,232 +0.04(+14.81%)
Nov 08, 2017 0.2900 0.2900 0.2700 0.2700 85,958 -0.02(-6.90%)
Nov 07, 2017 0.2800 0.2900 0.2700 0.2900 58,800 +0.02(+7.41%)
Nov 06, 2017 0.2650 0.2700 0.2600 0.2700 74,620 +0.01(+3.85%)
Nov 03, 2017 0.2800 0.2800 0.2600 0.2600 18,000 -0.02(-7.14%)
Nov 02, 2017 0.2850 0.3100 0.2800 0.2800 24,200 -0.02(-8.20%)
Nov 01, 2017 0.3000 0.3050 0.2850 0.3050 24,644 -0.03(-7.58%)
Oct 31, 2017 0.3100 0.3300 0.2850 0.3300 17,969 +0.03(+8.20%)
Oct 30, 2017 0.3050 0.3100 0.3050 0.3050 8,100 +0.00(+0.00%)
Oct 27, 2017 0.3000 0.3150 0.2950 0.3050 8,500 -0.03(-7.58%)
Oct 26, 2017 0.2950 0.3350 0.2950 0.3300 14,820 +0.03(+8.20%)
Oct 25, 2017 0.3050 0.3050 0.3000 0.3050 12,944 -0.02(-4.69%)
Oct 24, 2017 0.3200 0.3200 0.3000 0.3200 25,340 +0.00(+0.00%)
Oct 23, 2017 0.3200 0.3200 0.3200 0.3200 4,400 +0.00(+0.00%)
Oct 20, 2017 0.3200 0.3250 0.3050 0.3200 23,681 -0.01(-1.54%)
Oct 19, 2017 0.3150 0.3250 0.3150 0.3250 24,625 +0.01(+1.56%)
Oct 18, 2017 0.3200 0.3200 0.3200 0.3200 500 -0.02(-5.88%)
Oct 17, 2017 0.3300 0.3400 0.3150 0.3400 9,500 +0.02(+6.25%)
Oct 16, 2017 0.3100 0.3200 0.3100 0.3200 15,726 +0.01(+3.23%)
Oct 13, 2017 0.3300 0.3300 0.3000 0.3100 53,051 -0.02(-6.06%)
Oct 12, 2017 0.3150 0.3500 0.2850 0.3300 44,500 +0.03(+8.20%)
Oct 11, 2017 0.3000 0.3300 0.3000 0.3050 62,738 -0.02(-6.15%)
Oct 10, 2017 0.3350 0.3350 0.3250 0.3250 19,200 -0.01(-1.52%)
Oct 06, 2017 0.3400 0.3500 0.3300 0.3300 31,950 -0.01(-2.94%)
Oct 05, 2017 0.3400 0.3400 0.3400 0.3400 10,000 -0.01(-2.86%)
Oct 04, 2017 0.3350 0.3500 0.3300 0.3500 21,600 +0.00(+0.00%)
Oct 03, 2017 0.3400 0.3500 0.3350 0.3500 24,860 +0.01(+2.94%)
Oct 02, 2017 0.3400 0.3450 0.3400 0.3400 14,500 -0.01(-2.86%)
Sep 29, 2017 0.3700 0.3700 0.3500 0.3500 7,850 +0.01(+2.94%)
Sep 28, 2017 0.3500 0.3600 0.3300 0.3400 31,700 -0.02(-5.56%)
Sep 27, 2017 0.3600 0.3600 0.3600 0.3600 3,300 -0.01(-2.70%)
Sep 26, 2017 0.3700 0.3700 0.3500 0.3700 9,250 +0.00(+0.00%)
Sep 25, 2017 0.3750 0.3750 0.3450 0.3700 12,500 +0.01(+1.37%)
Sep 22, 2017 0.3450 0.3650 0.3450 0.3650 8,000 -0.01(-1.35%)
Sep 21, 2017 0.3700 0.3700 0.3450 0.3700 6,000 +0.02(+5.71%)
Sep 20, 2017 0.3500 0.3500 0.3500 0.3500 40,030 -0.01(-2.78%)
Sep 18, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 15, 2017 0.3600 0.3600 0.3600 0.3600 976 -0.01(-2.70%)
Sep 14, 2017 0.3700 0.3700 0.3600 0.3700 9,118 +0.02(+4.23%)
Sep 13, 2017 0.3600 0.3600 0.3550 0.3550 6,540 -0.01(-1.39%)
Sep 12, 2017 0.3650 0.3750 0.3600 0.3600 19,500 +0.01(+2.86%)
Sep 11, 2017 0.3600 0.3600 0.3400 0.3500 42,200 -0.02(-4.11%)
Sep 08, 2017 0.3650 0.3650 0.3550 0.3650 23,500 +0.00(+0.00%)
Sep 07, 2017 0.3650 0.3650 0.3650 0.3650 7,100 -0.02(-5.19%)
Sep 06, 2017 0.3850 0.3850 0.3850 0.3850 33,675 +0.00(+0.00%)
Sep 05, 2017 0.3500 0.3850 0.3400 0.3850 32,050 +0.04(+10.00%)
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.