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

Canalaska Uranium Ltd (TSV: CVV )

0.6200 +0.0100 (+1.64%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 4, 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, 2018 0.4000 0.4250 0.3700 0.3700 86,345 -0.03(-7.50%)
Feb 27, 2018 0.4200 0.4200 0.4000 0.4000 16,170 -0.02(-5.88%)
Feb 26, 2018 0.4350 0.4350 0.4000 0.4250 33,595 +0.02(+6.25%)
Feb 23, 2018 0.4050 0.4100 0.4000 0.4000 7,170 -0.01(-2.44%)
Feb 22, 2018 0.4400 0.4400 0.4050 0.4100 47,724 -0.03(-6.82%)
Feb 21, 2018 0.4250 0.4500 0.4250 0.4400 141,345 +0.01(+2.33%)
Feb 20, 2018 0.4250 0.4300 0.4150 0.4300 35,019 -0.01(-1.15%)
Feb 16, 2018 0.4350 0.4350 0.4350 0 +0.01(+2.35%)
Feb 15, 2018 0.4300 0.4500 0.4200 0.4250 71,600 -0.02(-3.41%)
Feb 14, 2018 0.4250 0.4400 0.4100 0.4400 52,100 +0.03(+8.64%)
Feb 13, 2018 0.4300 0.4300 0.4050 0.4050 20,350 -0.02(-4.71%)
Feb 12, 2018 0.4000 0.4250 0.4000 0.4250 12,900 +0.03(+7.59%)
Feb 09, 2018 0.3900 0.4300 0.3900 0.3950 8,000 -0.01(-2.47%)
Feb 08, 2018 0.3950 0.4150 0.3950 0.4050 18,000 +0.00(+0.00%)
Feb 07, 2018 0.4000 0.4350 0.4200 0.4050 18,780 -0.01(-3.57%)
Feb 06, 2018 0.4000 0.4350 0.4000 0.4200 21,100 +0.01(+2.44%)
Feb 05, 2018 0.4300 0.4350 0.4100 0.4100 55,686 -0.02(-4.65%)
Feb 02, 2018 0.4300 0.4300 0.4050 0.4300 40,400 -0.02(-3.37%)
Feb 01, 2018 0.4250 0.4450 0.3950 0.4450 160,994 +0.03(+5.95%)
Jan 31, 2018 0.3850 0.4200 0.3850 0.4200 45,550 +0.02(+5.00%)
Jan 30, 2018 0.4100 0.4250 0.4100 0.4000 238,000 -0.03(-6.98%)
Jan 29, 2018 0.4000 0.4300 0.4000 0.4300 154,264 +0.03(+7.50%)
Jan 26, 2018 0.4000 0.4000 0.3850 0.4000 54,612 +0.01(+1.27%)
Jan 25, 2018 0.4000 0.4100 0.3800 0.3950 66,800 +0.02(+3.95%)
Jan 24, 2018 0.3700 0.4000 0.3700 0.3800 35,635 +0.01(+2.70%)
Jan 23, 2018 0.3800 0.3800 0.3700 0.3700 55,017 -0.01(-2.63%)
Jan 22, 2018 0.3550 0.3800 0.3500 0.3800 81,950 +0.03(+8.57%)
Jan 19, 2018 0.3400 0.3500 0.3150 0.3500 32,168 +0.00(+0.00%)
Jan 18, 2018 0.3550 0.3550 0.3500 0.3500 33,280 -0.01(-2.78%)
Jan 17, 2018 0.3550 0.3600 0.3500 0.3600 38,000 +0.01(+1.41%)
Jan 16, 2018 0.3600 0.3800 0.3550 0.3550 35,323 -0.01(-1.39%)
Jan 15, 2018 0.3600 0.3800 0.3600 0.3600 38,800 -0.01(-2.70%)
Jan 12, 2018 0.3600 0.3800 0.3600 0.3700 14,719 +0.00(+0.00%)
Jan 11, 2018 0.3600 0.3750 0.3600 0.3700 11,500 -0.02(-3.90%)
Jan 10, 2018 0.3500 0.3850 0.3500 0.3850 59,550 +0.03(+8.45%)
Jan 09, 2018 0.3650 0.3650 0.3550 0.3550 43,742 +0.00(+0.00%)
Jan 08, 2018 0.3600 0.3600 0.3550 0.3550 32,950 -0.02(-4.05%)
Jan 05, 2018 0.3700 0.3700 0.3500 0.3700 110,300 -0.01(-1.33%)
Jan 04, 2018 0.3650 0.3750 0.3600 0.3750 82,350 +0.01(+2.74%)
Jan 03, 2018 0.3700 0.3700 0.3650 0.3650 46,250 -0.02(-3.95%)
Jan 02, 2018 0.3650 0.3800 0.3650 0.3800 18,000 +0.02(+5.56%)
Dec 29, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 28, 2017 0.3700 0.3700 0.3600 0.3600 35,772 -0.01(-2.70%)
Dec 27, 2017 0.3750 0.3750 0.3600 0.3700 86,568 -0.01(-1.33%)
Dec 22, 2017 0.3800 0.4000 0.3700 0.3750 31,300 -0.01(-1.32%)
Dec 21, 2017 0.3800 0.3800 0.3800 0.3800 13,435 +0.00(+0.00%)
Dec 20, 2017 0.3850 0.3900 0.3800 0.3800 24,500 -0.02(-3.80%)
Dec 19, 2017 0.4100 0.4100 0.3900 0.3950 11,350 -0.01(-1.25%)
Dec 18, 2017 0.4000 0.4050 0.3850 0.4000 71,093 +0.02(+3.90%)
Dec 15, 2017 0.4150 0.4150 0.3800 0.3850 58,150 -0.03(-8.33%)
Dec 14, 2017 0.4000 0.4200 0.3950 0.4200 32,404 +0.02(+5.00%)
Dec 13, 2017 0.3900 0.4000 0.3850 0.4000 77,000 +0.02(+5.26%)
Dec 12, 2017 0.3900 0.4000 0.3800 0.3800 71,845 -0.01(-2.56%)
Dec 11, 2017 0.3900 0.4000 0.3800 0.3900 71,393 -0.01(-2.50%)
Dec 08, 2017 0.4000 0.4000 0.4000 0.4000 33,100 +0.00(+0.00%)
Dec 07, 2017 0.3950 0.4200 0.3950 0.4000 24,602 +0.03(+8.11%)
Dec 06, 2017 0.4000 0.4150 0.3700 0.3700 68,633 -0.01(-1.33%)
Dec 05, 2017 0.4000 0.4000 0.3750 0.3750 75,836 -0.03(-6.25%)
Dec 04, 2017 0.3600 0.4000 0.3600 0.4000 138,770 +0.04(+11.11%)
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.