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

Canalaska Uranium Ltd (TSV: CVV )

0.5900 +0.0100 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017 0.3850 0.3850 0.3850 0.3850 7,000 -0.02(-3.75%)
May 30, 2017 0.3850 0.4000 0.3750 0.4000 79,270 +0.01(+2.56%)
May 29, 2017 0.3850 0.3900 0.3850 0.3900 9,500 +0.01(+1.30%)
May 26, 2017 0.3700 0.3850 0.3700 0.3850 2,950 +0.01(+2.67%)
May 25, 2017 0.4100 0.4100 0.3750 0.3750 32,049 -0.02(-5.06%)
May 24, 2017 0.3900 0.3950 0.3900 0.3950 6,084 +0.01(+1.28%)
May 23, 2017 0.3950 0.3950 0.3850 0.3900 20,000 -0.03(-7.14%)
May 19, 2017 0.3700 0.4300 0.3700 0.4200 49,111 +0.04(+10.53%)
May 18, 2017 0.4000 0.4000 0.3800 0.3800 26,223 -0.03(-6.17%)
May 17, 2017 0.4000 0.4150 0.3900 0.4050 37,400 +0.01(+1.25%)
May 16, 2017 0.4300 0.4300 0.3900 0.4000 52,945 -0.03(-6.98%)
May 15, 2017 0.4200 0.4300 0.4100 0.4300 8,210 +0.02(+4.88%)
May 11, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
May 10, 2017 0.4000 0.4000 0.3900 0.4000 10,050 +0.00(+0.00%)
May 09, 2017 0.3900 0.4000 0.3800 0.4000 17,950 +0.00(+0.00%)
May 08, 2017 0.4000 0.4000 0.3700 0.4000 74,389 +0.03(+6.67%)
May 05, 2017 0.4000 0.4100 0.3750 0.3750 36,884 -0.03(-8.54%)
May 04, 2017 0.4300 0.4500 0.3900 0.4100 58,476 -0.02(-3.53%)
May 03, 2017 0.4300 0.4300 0.4200 0.4250 26,750 -0.01(-2.30%)
May 02, 2017 0.4400 0.4400 0.4300 0.4350 27,400 -0.01(-2.25%)
May 01, 2017 0.4450 0.4450 0.4400 0.4450 10,500 +0.00(+0.00%)
Apr 28, 2017 0.4600 0.4700 0.4450 0.4450 5,533 -0.01(-1.11%)
Apr 27, 2017 0.4500 0.4500 0.4500 0.4500 15,700 +0.00(+0.00%)
Apr 26, 2017 0.4850 0.4850 0.4500 0.4500 136,850 -0.03(-7.22%)
Apr 25, 2017 0.4500 0.4850 0.4400 0.4850 93,132 +0.02(+5.43%)
Apr 24, 2017 0.4650 0.4700 0.4600 0.4600 34,990 +0.01(+2.22%)
Apr 21, 2017 0.4450 0.4500 0.4400 0.4500 12,500 +0.01(+2.27%)
Apr 20, 2017 0.4450 0.4700 0.4400 0.4400 20,740 -0.01(-2.22%)
Apr 19, 2017 0.4500 0.4500 0.4500 0.4500 4,075 -0.02(-4.26%)
Apr 18, 2017 0.4650 0.4700 0.4450 0.4700 20,354 -0.01(-1.05%)
Apr 17, 2017 0.4300 0.4750 0.4300 0.4750 37,700 +0.04(+10.47%)
Apr 13, 2017 0.4400 0.4500 0.4300 0.4300 112,587 -0.02(-4.44%)
Apr 12, 2017 0.4600 0.4650 0.4450 0.4500 50,200 -0.01(-2.17%)
Apr 11, 2017 0.4600 0.4700 0.4600 0.4600 23,660 +0.00(+0.00%)
Apr 10, 2017 0.4500 0.4600 0.4500 0.4600 4,350 +0.01(+2.22%)
Apr 07, 2017 0.4500 0.4600 0.4500 0.4500 4,400 +0.00(+0.00%)
Apr 06, 2017 0.4550 0.4800 0.4500 0.4500 23,864 +0.00(+0.00%)
Apr 05, 2017 0.4750 0.4750 0.4500 0.4500 17,308 -0.02(-3.23%)
Apr 04, 2017 0.4900 0.5000 0.4650 0.4650 25,000 -0.01(-2.11%)
Apr 03, 2017 0.4650 0.4900 0.4500 0.4750 27,100 +0.00(+0.00%)
Mar 31, 2017 0.4600 0.4750 0.4500 0.4750 39,200 +0.01(+3.26%)
Mar 30, 2017 0.4300 0.4750 0.4300 0.4600 51,850 +0.03(+6.98%)
Mar 29, 2017 0.4300 0.4300 0.4300 0.4300 2,000 +0.01(+1.18%)
Mar 28, 2017 0.4300 0.4350 0.4250 0.4250 30,809 -0.01(-1.16%)
Mar 27, 2017 0.4300 0.4500 0.4300 0.4300 38,600 -0.01(-2.27%)
Mar 24, 2017 0.4300 0.4450 0.4300 0.4400 3,070 +0.02(+3.53%)
Mar 23, 2017 0.4350 0.4350 0.4250 0.4250 5,050 +0.00(+0.00%)
Mar 22, 2017 0.4300 0.4300 0.4200 0.4250 21,200 -0.01(-1.16%)
Mar 21, 2017 0.4400 0.4500 0.4200 0.4300 72,715 -0.01(-2.27%)
Mar 20, 2017 0.4550 0.4550 0.4400 0.4400 26,800 -0.02(-4.35%)
Mar 17, 2017 0.4600 0.4600 0.4450 0.4600 41,580 +0.02(+3.37%)
Mar 16, 2017 0.4400 0.4600 0.4400 0.4450 60,435 +0.00(+0.00%)
Mar 15, 2017 0.4500 0.4600 0.4450 0.4450 62,112 -0.02(-5.32%)
Mar 14, 2017 0.4750 0.4750 0.4500 0.4700 27,260 +0.01(+2.17%)
Mar 13, 2017 0.4650 0.5000 0.4550 0.4600 179,440 -0.01(-2.13%)
Mar 10, 2017 0.4750 0.4750 0.4650 0.4700 5,930 +0.00(+0.00%)
Mar 09, 2017 0.4700 0.4700 0.4700 0.4700 6,504 +0.00(+0.00%)
Mar 08, 2017 0.4700 0.4700 0.4500 0.4700 27,100 +0.02(+4.44%)
Mar 07, 2017 0.4550 0.4750 0.4500 0.4500 198,671 -0.01(-2.17%)
Mar 06, 2017 0.4550 0.4650 0.4400 0.4600 91,120 +0.03(+5.75%)
Mar 03, 2017 0.4500 0.4500 0.4350 0.4350 98,950 -0.03(-6.45%)
Mar 02, 2017 0.4800 0.4800 0.4650 0.4650 32,005 +0.01(+1.09%)
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.