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 (%)
Mar 31, 2017 0.3554 0.3585 0.3554 0.3573 10,895 +0.01(+2.08%)
Mar 30, 2017 0.3350 0.3500 0.3350 0.3500 11,905 +0.02(+5.36%)
Mar 29, 2017 0.3263 0.3339 0.3166 0.3322 34,596 +0.01(+3.97%)
Mar 28, 2017 0.3320 0.3320 0.3195 0.3195 6,400 -0.02(-4.54%)
Mar 24, 2017 0.3347 0.3347 0.3347 0 -0.00(-1.24%)
Mar 23, 2017 0.3283 0.3389 0.3283 0.3389 8,000 +0.02(+5.91%)
Mar 22, 2017 0.3100 0.3200 0.3100 0.3200 19,258 -0.00(-0.16%)
Mar 21, 2017 0.3299 0.3479 0.3128 0.3205 81,942 -0.01(-3.75%)
Mar 20, 2017 0.3440 0.3440 0.3330 0.3330 71,567 -0.01(-1.94%)
Mar 17, 2017 0.3477 0.3477 0.3334 0.3396 2,200 +0.01(+1.49%)
Mar 16, 2017 0.3435 0.3435 0.3346 0.3346 800 +0.00(+0.78%)
Mar 15, 2017 0.3362 0.3478 0.3320 0.3320 13,889 -0.02(-5.22%)
Mar 14, 2017 0.3500 0.3503 0.3305 0.3503 13,051 +0.00(+0.09%)
Mar 13, 2017 0.3640 0.3742 0.3471 0.3500 77,137 +0.01(+2.46%)
Mar 10, 2017 0.3550 0.3550 0.3416 0.3416 5,766 -0.01(-2.84%)
Mar 09, 2017 0.3516 0.3516 0.3516 0.3516 5,004 +0.02(+4.61%)
Mar 08, 2017 0.3421 0.3469 0.3292 0.3361 11,758 -0.02(-4.79%)
Mar 07, 2017 0.3489 0.3598 0.3310 0.3530 40,706 +0.01(+3.31%)
Mar 06, 2017 0.3400 0.3521 0.3250 0.3417 22,136 +0.01(+3.55%)
Mar 03, 2017 0.3315 0.3400 0.3300 0.3300 9,058 -0.01(-3.98%)
Mar 02, 2017 0.3380 0.3609 0.3380 0.3437 21,777 +0.00(+1.23%)
Mar 01, 2017 0.3600 0.3600 0.3395 0.3395 22,796 -0.02(-5.59%)
Feb 28, 2017 0.3541 0.3768 0.3500 0.3596 29,090 +0.01(+2.74%)
Feb 27, 2017 0.3879 0.3879 0.3400 0.3500 52,150 -0.03(-7.87%)
Feb 24, 2017 0.3892 0.4004 0.3787 0.3799 96,546 -0.01(-1.43%)
Feb 23, 2017 0.3911 0.4141 0.3800 0.3854 22,180 -0.01(-3.07%)
Feb 22, 2017 0.3900 0.3976 0.3774 0.3976 73,877 -0.00(-0.18%)
Feb 21, 2017 0.4400 0.4432 0.3983 0.3983 65,454 -0.03(-7.37%)
Feb 17, 2017 0.4300 0.4300 0.4300 0 -0.01(-1.89%)
Feb 16, 2017 0.4383 0.4383 0.4383 0.4383 3,639 +0.01(+1.93%)
Feb 15, 2017 0.4548 0.4610 0.4300 0.4300 17,456 -0.02(-5.31%)
Feb 14, 2017 0.4477 0.4541 0.4477 0.4541 36,339 +0.01(+3.39%)
Feb 13, 2017 0.4462 0.4480 0.4300 0.4392 60,895 -0.01(-1.44%)
Feb 10, 2017 0.4305 0.4476 0.4305 0.4456 19,638 +0.01(+1.74%)
Feb 09, 2017 0.4526 0.4592 0.4308 0.4380 21,560 +0.00(+0.07%)
Feb 08, 2017 0.4420 0.4528 0.4377 0.4377 47,907 -0.03(-5.93%)
Feb 07, 2017 0.4517 0.4688 0.4517 0.4653 9,313 +0.02(+5.27%)
Feb 06, 2017 0.4454 0.4837 0.4381 0.4420 136,686 -0.01(-2.86%)
Feb 03, 2017 0.4500 0.4588 0.4500 0.4550 17,750 +0.00(+0.04%)
Feb 02, 2017 0.4594 0.4882 0.4434 0.4548 31,200 -0.01(-1.24%)
Feb 01, 2017 0.4800 0.4800 0.4562 0.4605 27,598 -0.01(-2.81%)
Jan 31, 2017 0.4794 0.4794 0.4737 0.4738 5,036 -0.01(-1.29%)
Jan 30, 2017 0.4625 0.4921 0.4500 0.4800 32,491 +0.02(+4.64%)
Jan 27, 2017 0.4421 0.4837 0.4380 0.4587 12,837 +0.01(+2.76%)
Jan 26, 2017 0.4580 0.4580 0.4464 0.4464 7,037 -0.03(-6.63%)
Jan 25, 2017 0.4720 0.4720 0.4464 0.4781 26,194 -0.00(-0.71%)
Jan 24, 2017 0.4783 0.5100 0.4783 0.4815 100,821 +0.02(+3.75%)
Jan 23, 2017 0.4300 0.4642 0.4262 0.4641 56,310 +0.03(+7.93%)
Jan 20, 2017 0.4300 0.4300 0.4200 0.4300 14,027 +0.00(+0.00%)
Jan 19, 2017 0.3961 0.4300 0.3961 0.4300 7,400 +0.01(+3.17%)
Jan 18, 2017 0.4280 0.4300 0.3881 0.4168 58,453 -0.02(-3.92%)
Jan 17, 2017 0.4632 0.4700 0.4280 0.4338 132,792 -0.04(-8.77%)
Jan 13, 2017 0.4755 0.4755 0.4755 0 +0.00(+0.55%)
Jan 12, 2017 0.5226 0.5226 0.4606 0.4729 45,192 -0.03(-6.52%)
Jan 11, 2017 0.4925 0.5245 0.4541 0.5059 162,654 -0.00(-0.51%)
Jan 10, 2017 0.4870 0.5113 0.4812 0.5085 85,678 +0.06(+14.66%)
Jan 09, 2017 0.4350 0.4435 0.4300 0.4435 6,249 +0.00(+0.82%)
Jan 06, 2017 0.4600 0.4600 0.4191 0.4399 28,828 -0.01(-1.28%)
Jan 05, 2017 0.3790 0.4555 0.3790 0.4456 132,985 +0.09(+24.47%)
Jan 04, 2017 0.3502 0.3922 0.3502 0.3580 33,485 -0.00(-0.56%)
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.