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

Canalaska Uranium Ltd (OP: CVVUF )

0.4200 -0.0200 (-4.55%)
Streaming Delayed Price Updated: 3:46 PM 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 (%)
Feb 28, 2020 0.1251 0.1300 0.1134 0.1191 28,100 -0.01(-8.38%)
Feb 27, 2020 0.1442 0.1479 0.1213 0.1300 25,738 -0.01(-7.14%)
Feb 26, 2020 0.1450 0.1450 0.1336 0.1400 34,000 -0.00(-3.45%)
Feb 25, 2020 0.1599 0.1599 0.1450 0.1450 48,907 -0.01(-6.03%)
Feb 24, 2020 0.1695 0.1700 0.1543 0.1543 14,464 -0.02(-10.29%)
Feb 21, 2020 0.1763 0.1789 0.1720 0.1720 1,800 -0.00(-0.92%)
Feb 20, 2020 0.1747 0.1747 0.1736 0.1736 4,090 -0.01(-3.02%)
Feb 19, 2020 0.1730 0.1790 0.1700 0.1790 13,682 +0.01(+5.29%)
Feb 18, 2020 0.1450 0.1700 0.1400 0.1700 228,050 +0.03(+17.24%)
Feb 14, 2020 0.1450 0.1450 0.1450 0.1450 14,000 -0.00(-1.49%)
Feb 13, 2020 0.1472 0.1472 0.1472 0.1472 500 +0.00(+1.66%)
Feb 12, 2020 0.1433 0.1448 0.1400 0.1448 31,000 -0.00(-0.14%)
Feb 11, 2020 0.1506 0.1529 0.1450 0.1450 122,467 -0.01(-3.33%)
Feb 10, 2020 0.1500 0.1500 0.1500 0.1500 77,005 -0.01(-6.25%)
Feb 07, 2020 0.1600 0.1600 0.1600 70 +0.00(+0.00%)
Feb 06, 2020 0.1521 0.1600 0.1521 0.1600 12,500 +0.00(+0.00%)
Feb 05, 2020 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+2.63%)
Feb 04, 2020 0.1529 0.1559 0.1500 0.1559 7,571 +0.00(+1.23%)
Feb 03, 2020 0.1547 0.1562 0.1520 0.1540 18,954 -0.01(-4.05%)
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%)
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.