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

Canalaska Uranium Ltd (TSV: CVV )

0.5600 -0.0100 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 20, 2011 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jun 17, 2011 0.7000 0.7200 0.6800 0.6800 34,634 -0.02(-2.86%)
Jun 16, 2011 0.7000 0.7200 0.7000 0.7000 16,240 -0.02(-2.78%)
Jun 15, 2011 0.7200 0.7200 0.7200 0.7200 9,565 -0.04(-5.26%)
Jun 14, 2011 0.6800 0.7900 0.6800 0.7600 76,800 +0.08(+11.76%)
Jun 13, 2011 0.7200 0.7200 0.6600 0.6800 3,880 -0.04(-5.56%)
Jun 10, 2011 0.7000 0.7400 0.7000 0.7200 20,610 +0.02(+2.86%)
Jun 09, 2011 0.6700 0.7300 0.6700 0.7000 18,760 +0.02(+2.94%)
Jun 08, 2011 0.7000 0.7000 0.6800 0.6800 28,740 -0.03(-4.23%)
Jun 07, 2011 0.7100 0.7100 0.7100 0.7100 10,080 +0.00(+0.00%)
Jun 06, 2011 0.7100 0.7100 0.7100 0.7100 1,020 +0.00(+0.00%)
Jun 03, 2011 0.7200 0.7500 0.7100 0.7100 23,060 -0.02(-2.74%)
May 24, 2011 0.7300 0.7300 0.7300 0.7300 8,700 +0.00(+0.00%)
May 20, 2011 0.7300 0.7300 0.7100 0.7300 10,874 +0.02(+2.82%)
May 19, 2011 0.7300 0.7400 0.7000 0.7100 49,977 -0.02(-2.74%)
May 18, 2011 0.7400 0.7400 0.7000 0.7300 19,740 +0.01(+1.39%)
May 17, 2011 0.7300 0.7300 0.7100 0.7200 12,520 +0.00(+0.00%)
May 16, 2011 0.7300 0.7400 0.7200 0.7200 39,929 -0.02(-2.70%)
May 13, 2011 0.7800 0.7800 0.7400 0.7400 75,438 -0.03(-3.90%)
May 12, 2011 0.7700 0.7700 0.7700 0.7700 3,150 -0.03(-3.75%)
May 11, 2011 0.8000 0.8000 0.7900 0.8000 23,730 -0.02(-2.44%)
May 10, 2011 0.8000 0.8200 0.8000 0.8200 14,100 +0.02(+2.50%)
May 09, 2011 0.8000 0.8200 0.8000 0.8000 21,141 +0.00(+0.00%)
May 06, 2011 0.7700 0.8300 0.7700 0.8000 9,960 +0.02(+2.56%)
May 05, 2011 0.7900 0.8200 0.7700 0.7800 36,842 -0.01(-1.27%)
May 04, 2011 0.8100 0.8100 0.7900 0.7900 37,350 -0.04(-4.82%)
May 03, 2011 0.8200 0.8300 0.8100 0.8300 17,730 +0.00(+0.00%)
May 02, 2011 0.8300 0.8300 0.8300 0.8300 15,200 -0.01(-1.19%)
Apr 29, 2011 0.8500 0.8500 0.8400 0.8400 12,420 -0.01(-1.18%)
Apr 28, 2011 0.8700 0.8700 0.8500 0.8500 14,130 +0.00(+0.00%)
Apr 27, 2011 0.8900 0.8900 0.8500 0.8500 51,970 -0.02(-2.30%)
Apr 26, 2011 0.8700 0.8700 0.8600 0.8700 12,110 +0.00(+0.00%)
Apr 25, 2011 0.9000 0.9000 0.8600 0.8700 19,042 -0.04(-4.40%)
Apr 21, 2011 0.8600 0.9100 0.8600 0.9100 25,182 +0.03(+3.41%)
Apr 20, 2011 0.9000 0.9100 0.8700 0.8800 31,790 -0.02(-2.22%)
Apr 19, 2011 0.9000 0.9100 0.8900 0.9000 32,542 -0.01(-1.10%)
Apr 18, 2011 0.9600 0.9600 0.9000 0.9100 33,450 -0.03(-3.19%)
Apr 15, 2011 0.9400 0.9400 0.9300 0.9400 47,660 +0.00(+0.00%)
Apr 14, 2011 0.9400 0.9500 0.9400 0.9400 18,683 -0.02(-2.08%)
Apr 13, 2011 0.9400 0.9600 0.9300 0.9600 34,413 +0.02(+2.13%)
Apr 12, 2011 0.9700 0.9700 0.9100 0.9400 65,700 -0.01(-1.05%)
Apr 11, 2011 1.000 1.020 0.9500 0.9500 110,738 -0.07(-6.86%)
Apr 08, 2011 0.9600 1.030 0.9600 1.020 73,413 +0.06(+6.25%)
Apr 07, 2011 0.9600 0.9600 0.9300 0.9600 67,320 +0.03(+3.23%)
Apr 06, 2011 0.9600 0.9900 0.9300 0.9300 128,630 -0.03(-3.12%)
Apr 05, 2011 0.9300 1.000 0.9300 0.9600 20,473 +0.03(+3.23%)
Apr 04, 2011 0.9300 1.020 0.9100 0.9300 170,362 +0.01(+1.09%)
Apr 01, 2011 0.9300 0.9300 0.9000 0.9200 18,351 +0.01(+1.10%)
Mar 31, 2011 0.9500 0.9500 0.9000 0.9100 51,870 -0.04(-4.21%)
Mar 30, 2011 0.9300 0.9500 0.9200 0.9500 22,545 +0.02(+2.15%)
Mar 29, 2011 0.9700 0.9700 0.9300 0.9300 31,615 -0.04(-4.12%)
Mar 28, 2011 0.9800 1.000 0.9600 0.9700 36,022 -0.02(-2.02%)
Mar 25, 2011 1.010 1.010 0.9800 0.9900 54,618 -0.06(-5.71%)
Mar 24, 2011 1.070 1.070 1.010 1.050 61,030 -0.02(-1.87%)
Mar 23, 2011 1.150 1.150 1.020 1.070 58,445 -0.01(-0.93%)
Mar 22, 2011 1.220 1.220 1.080 1.080 99,820 -0.09(-7.69%)
Mar 21, 2011 1.100 1.180 1.060 1.170 167,771 +0.19(+19.39%)
Mar 18, 2011 0.9400 1.050 0.9400 0.9800 78,005 +0.05(+5.38%)
Mar 17, 2011 0.9000 0.9900 0.9000 0.9300 193,417 -0.05(-5.10%)
Mar 16, 2011 0.8800 0.9800 0.8800 0.9800 747,649 +0.12(+13.95%)
Mar 15, 2011 0.8900 0.9000 0.7800 0.8600 383,756 -0.13(-13.13%)
Mar 14, 2011 1.010 1.140 0.9300 0.9900 477,207 -0.33(-25.00%)
Mar 11, 2011 1.300 1.340 1.260 1.320 52,746 +0.02(+1.54%)
Mar 10, 2011 1.400 1.400 1.270 1.300 148,321 -0.12(-8.45%)
Mar 09, 2011 1.430 1.480 1.400 1.420 23,725 -0.08(-5.33%)
Mar 08, 2011 1.410 1.500 1.400 1.500 32,905 +0.05(+3.45%)
Mar 07, 2011 1.540 1.540 1.420 1.450 37,396 -0.03(-2.03%)
Mar 04, 2011 1.500 1.500 1.480 1.480 21,895 -0.01(-0.67%)
Mar 03, 2011 1.480 1.540 1.480 1.490 3,190 +0.01(+0.68%)
Mar 02, 2011 1.520 1.560 1.480 1.480 6,555 -0.05(-3.27%)
Mar 01, 2011 1.540 1.540 1.520 1.530 28,690 -0.01(-0.65%)
Feb 28, 2011 1.480 1.550 1.480 1.540 57,225 +0.06(+4.05%)
Feb 25, 2011 1.420 1.490 1.420 1.480 48,945 +0.06(+4.23%)
Feb 24, 2011 1.460 1.550 1.420 1.420 87,745 -0.11(-7.19%)
Feb 23, 2011 1.460 1.530 1.460 1.530 42,520 +0.03(+2.00%)
Feb 22, 2011 1.640 1.640 1.430 1.500 471,494 -0.16(-9.64%)
Feb 18, 2011 1.650 1.670 1.630 1.660 78,070 +0.04(+2.47%)
Feb 17, 2011 1.630 1.670 1.620 1.620 61,740 -0.02(-1.22%)
Feb 16, 2011 1.610 1.650 1.600 1.640 32,351 +0.00(+0.00%)
Feb 15, 2011 1.610 1.640 1.600 1.640 84,300 +0.02(+1.23%)
Feb 14, 2011 1.660 1.670 1.600 1.620 205,630 -0.05(-2.99%)
Feb 11, 2011 1.650 1.670 1.620 1.670 20,930 +0.00(+0.00%)
Feb 10, 2011 1.650 1.680 1.610 1.670 60,287 +0.05(+3.09%)
Feb 09, 2011 1.690 1.700 1.600 1.620 73,153 -0.06(-3.57%)
Feb 08, 2011 1.630 1.680 1.620 1.680 93,115 +0.05(+3.07%)
Feb 07, 2011 1.610 1.650 1.610 1.630 123,852 +0.03(+1.87%)
Feb 04, 2011 1.580 1.610 1.550 1.600 248,659 +0.03(+1.91%)
Feb 03, 2011 1.480 1.590 1.470 1.570 253,400 +0.11(+7.53%)
Feb 02, 2011 1.460 1.490 1.400 1.460 170,319 +0.00(+0.00%)
Feb 01, 2011 1.390 1.470 1.390 1.460 132,196 +0.10(+7.35%)
Jan 31, 2011 1.300 1.370 1.280 1.360 79,811 +0.05(+3.82%)
Jan 28, 2011 1.180 1.310 1.150 1.310 98,268 +0.13(+11.02%)
Jan 27, 2011 1.270 1.270 1.180 1.180 129,601 -0.09(-7.09%)
Jan 26, 2011 1.290 1.300 1.250 1.270 130,393 -0.03(-2.31%)
Jan 25, 2011 1.330 1.330 1.290 1.300 25,156 +0.00(+0.00%)
Jan 24, 2011 1.350 1.360 1.300 1.300 112,413 -0.06(-4.41%)
Jan 21, 2011 1.340 1.380 1.310 1.360 85,170 +0.06(+4.62%)
Jan 20, 2011 1.370 1.380 1.250 1.300 157,857 -0.07(-5.11%)
Jan 19, 2011 1.390 1.400 1.360 1.370 105,820 -0.04(-2.84%)
Jan 18, 2011 1.440 1.450 1.400 1.410 201,274 -0.05(-3.42%)
Jan 17, 2011 1.420 1.460 1.400 1.460 82,399 +0.02(+1.39%)
Jan 14, 2011 1.480 1.500 1.430 1.440 60,210 -0.06(-4.00%)
Jan 13, 2011 1.450 1.500 1.450 1.500 35,755 +0.00(+0.00%)
Jan 12, 2011 1.430 1.520 1.420 1.500 118,282 +0.04(+2.74%)
Jan 11, 2011 1.450 1.460 1.420 1.460 39,020 -0.01(-0.68%)
Jan 10, 2011 1.470 1.470 1.430 1.470 33,909 +0.01(+0.68%)
Jan 07, 2011 1.510 1.520 1.440 1.460 47,274 -0.06(-3.95%)
Jan 06, 2011 1.550 1.550 1.510 1.520 40,471 -0.01(-0.65%)
Jan 05, 2011 1.560 1.560 1.500 1.530 48,924 -0.02(-1.29%)
Jan 04, 2011 1.580 1.610 1.550 1.550 227,249 -0.05(-3.13%)
Dec 31, 2010 1.580 1.610 1.560 1.600 39,540 -0.01(-0.62%)
Dec 30, 2010 1.630 1.630 1.590 1.610 21,760 +0.05(+3.21%)
Dec 29, 2010 1.590 1.650 1.560 1.560 108,833 +0.02(+1.30%)
Dec 24, 2010 1.550 1.550 1.500 1.540 6,950 -0.01(-0.65%)
Dec 23, 2010 1.490 1.550 1.490 1.550 51,765 +0.06(+4.03%)
Dec 22, 2010 1.470 1.510 1.430 1.490 67,960 +0.02(+1.36%)
Dec 21, 2010 1.390 1.470 1.390 1.470 73,955 +0.08(+5.76%)
Dec 20, 2010 1.450 1.450 1.380 1.390 66,900 -0.06(-4.14%)
Dec 17, 2010 1.540 1.540 1.400 1.450 65,205 -0.05(-3.33%)
Dec 16, 2010 1.360 1.500 1.350 1.500 55,481 +0.14(+10.29%)
Dec 15, 2010 1.430 1.430 1.360 1.360 37,490 -0.08(-5.56%)
Dec 14, 2010 1.500 1.520 1.420 1.440 97,500 -0.05(-3.36%)
Dec 13, 2010 1.470 1.510 1.440 1.490 100,236 -0.02(-1.32%)
Dec 10, 2010 1.550 1.550 1.460 1.510 32,311 +0.00(+0.00%)
Dec 09, 2010 1.480 1.590 1.470 1.510 128,252 +0.04(+2.72%)
Dec 08, 2010 1.470 1.470 1.390 1.470 126,287 +0.00(+0.00%)
Dec 07, 2010 1.600 1.600 1.460 1.470 116,436 -0.04(-2.65%)
Dec 06, 2010 1.630 1.630 1.420 1.510 223,403 -0.10(-6.21%)
Dec 03, 2010 1.770 1.770 1.610 1.610 68,141 -0.16(-9.04%)
Dec 02, 2010 1.770 1.790 1.710 1.770 81,818 +0.06(+3.51%)
Dec 01, 2010 1.820 1.820 1.600 1.710 102,097 -0.07(-3.93%)
Nov 30, 2010 1.790 1.850 1.750 1.780 77,596 -0.01(-0.56%)
Nov 29, 2010 1.700 1.900 1.670 1.790 133,876 +0.14(+8.48%)
Nov 26, 2010 1.700 1.700 1.600 1.650 190,135 -0.05(-2.94%)
Nov 25, 2010 1.810 1.900 1.660 1.700 230,248 -0.07(-3.95%)
Nov 24, 2010 1.410 1.800 1.410 1.770 226,916 +0.37(+26.43%)
Nov 23, 2010 1.360 1.500 1.330 1.400 211,210 +0.03(+2.19%)
Nov 22, 2010 1.360 1.390 1.360 1.370 65,354 +0.00(+0.00%)
Nov 19, 2010 1.400 1.400 1.330 1.370 137,302 +0.00(+0.00%)
Nov 18, 2010 1.170 1.380 1.130 1.370 111,223 +0.21(+18.10%)
Nov 17, 2010 1.130 1.180 1.120 1.160 78,354 -0.02(-1.69%)
Nov 16, 2010 1.120 1.180 1.100 1.180 56,381 +0.03(+2.61%)
Nov 15, 2010 1.180 1.180 1.120 1.150 38,189 -0.04(-3.36%)
Nov 12, 2010 1.220 1.240 1.140 1.190 135,060 -0.05(-4.03%)
Nov 11, 2010 1.300 1.340 1.240 1.240 32,148 -0.08(-6.06%)
Nov 10, 2010 1.350 1.390 1.230 1.320 55,811 -0.02(-1.49%)
Nov 09, 2010 1.480 1.480 1.230 1.340 148,735 -0.14(-9.46%)
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.