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

Canalaska Uranium Ltd (OP: CVVUF )

0.4400 +0.0034 (+0.78%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 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 (%)
Apr 29, 2016 0.3100 0.3200 0.2961 0.2961 47,400 -0.01(-4.48%)
Apr 28, 2016 0.3200 0.3200 0.3100 0.3100 35,815 +0.00(+0.00%)
Apr 27, 2016 0.3230 0.3260 0.3100 0.3100 153,197 -0.02(-5.37%)
Apr 26, 2016 0.3273 0.3276 0.3063 0.3276 7,822 -0.01(-3.59%)
Apr 25, 2016 0.3411 0.3411 0.3398 0.3398 8,000 -0.00(-0.06%)
Apr 22, 2016 0.3400 0.3403 0.3225 0.3400 27,002 -0.00(-0.85%)
Apr 21, 2016 0.3598 0.3598 0.3429 0.3429 3,100 -0.01(-2.03%)
Apr 20, 2016 0.3657 0.3657 0.3500 0.3500 2,728 +0.01(+2.16%)
Apr 19, 2016 0.3600 0.3600 0.3205 0.3426 58,675 +0.01(+3.79%)
Apr 18, 2016 0.3430 0.3430 0.3213 0.3301 53,446 -0.03(-7.17%)
Apr 15, 2016 0.3700 0.3700 0.3422 0.3556 9,950 -0.01(-3.89%)
Apr 14, 2016 0.3810 0.3810 0.3614 0.3700 17,707 -0.02(-4.37%)
Apr 13, 2016 0.3867 0.3869 0.3650 0.3869 19,665 +0.02(+6.09%)
Apr 12, 2016 0.3273 0.3647 0.3273 0.3647 11,500 +0.04(+13.97%)
Apr 11, 2016 0.3180 0.3200 0.3090 0.3200 45,000 +0.00(+0.63%)
Apr 08, 2016 0.3199 0.3252 0.3180 0.3180 4,094 -0.02(-6.25%)
Apr 07, 2016 0.3285 0.3392 0.3095 0.3392 3,000 +0.04(+13.03%)
Apr 06, 2016 0.2970 0.3001 0.2829 0.3001 10,900 +0.02(+7.18%)
Apr 05, 2016 0.3038 0.3089 0.2770 0.2800 19,293 -0.02(-7.04%)
Apr 04, 2016 0.3477 0.3620 0.3000 0.3012 42,122 -0.04(-12.22%)
Apr 01, 2016 0.3455 0.3612 0.3400 0.3431 57,606 -0.05(-12.43%)
Mar 31, 2016 0.3900 0.3991 0.3800 0.3918 25,960 +0.01(+3.49%)
Mar 30, 2016 0.3826 0.3950 0.3752 0.3786 10,000 +0.01(+2.88%)
Mar 29, 2016 0.3663 0.3933 0.3621 0.3680 126,534 +0.00(+0.82%)
Mar 28, 2016 0.3640 0.3769 0.3573 0.3650 25,546 +0.03(+10.27%)
Mar 24, 2016 0.3310 0.3310 0.3310 0 +0.03(+10.33%)
Mar 23, 2016 0.2660 0.3000 0.2651 0.3000 28,129 +0.02(+7.14%)
Mar 22, 2016 0.2960 0.2960 0.2772 0.2800 7,950 -0.01(-3.21%)
Mar 21, 2016 0.4000 0.4000 0.2732 0.2893 135,166 -0.09(-24.11%)
Mar 18, 2016 0.3530 0.3900 0.3160 0.3812 65,522 +0.07(+21.98%)
Mar 17, 2016 0.2600 0.3300 0.2528 0.3125 116,600 +0.08(+36.46%)
Mar 16, 2016 0.2063 0.2290 0.1994 0.2290 85,754 +0.02(+11.82%)
Mar 15, 2016 0.1927 0.2059 0.1891 0.2048 20,590 +0.02(+11.91%)
Mar 14, 2016 0.1830 0.1830 0.1830 0.1830 3,500 +0.00(+0.22%)
Mar 11, 2016 0.1899 0.1939 0.1826 0.1826 15,533 +0.00(+0.05%)
Mar 10, 2016 0.1823 0.1880 0.1720 0.1825 69,029 +0.01(+5.92%)
Mar 09, 2016 0.1704 0.1739 0.1630 0.1723 37,000 +0.00(+2.38%)
Mar 08, 2016 0.1670 0.1841 0.1616 0.1683 15,440 +0.01(+5.25%)
Mar 07, 2016 0.1399 0.1637 0.1399 0.1599 36,000 +0.02(+16.29%)
Mar 04, 2016 0.1400 0.1400 0.1375 0.1375 57,000 +0.01(+5.77%)
Mar 03, 2016 0.1300 0.1300 0.1300 0.1300 12,000 -0.00(-1.59%)
Mar 02, 2016 0.1365 0.1365 0.1321 0.1321 2,400 -0.01(-5.64%)
Mar 01, 2016 0.1400 0.1400 0.1380 0.1400 11,000 +0.00(+0.00%)
Feb 29, 2016 0.1400 0.1400 0.1376 0.1400 12,000 +0.00(+2.79%)
Feb 26, 2016 0.1380 0.1400 0.1362 0.1362 15,300 -0.00(-2.71%)
Feb 25, 2016 0.1400 0.1400 0.1380 0.1400 5,300 +0.01(+11.02%)
Feb 24, 2016 0.1261 0.1261 0.1261 0.1261 1,000 +0.01(+13.30%)
Feb 23, 2016 0.1125 0.1125 0.1113 0.1113 6,100 -0.01(-5.84%)
Feb 22, 2016 0.1250 0.1250 0.1182 0.1182 1,375 -0.01(-4.29%)
Feb 19, 2016 0.1228 0.1235 0.1228 0.1235 6,200 +0.02(+19.09%)
Feb 16, 2016 0.1037 0.1037 0.1037 0 -0.00(-0.77%)
Feb 12, 2016 0.1045 0.1045 0.1045 0 -0.00(-1.97%)
Feb 11, 2016 0.1066 0.1066 0.1066 0.1066 5,000 +0.02(+21.14%)
Feb 10, 2016 0.1000 0.1009 0.0880 0.0880 50,000 -0.01(-12.87%)
Feb 09, 2016 0.1150 0.1150 0.1000 0.1010 34,000 -0.01(-12.17%)
Feb 08, 2016 0.1147 0.1150 0.1147 0.1150 7,000 +0.01(+11.76%)
Feb 05, 2016 0.1190 0.1209 0.1029 0.1029 21,000 -0.02(-17.81%)
Feb 04, 2016 0.1252 0.1252 0.1252 0.1252 4,000 -0.00(-0.71%)
Feb 03, 2016 0.1281 0.1281 0.1261 0.1261 11,500 +0.00(+1.04%)
Feb 02, 2016 0.1248 0.1248 0.1248 0.1248 5,000 +0.01(+7.59%)
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.