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 (%)
Jun 30, 2017 0.2650 0.2650 0.2641 0.2641 3,750 -0.00(-0.15%)
Jun 29, 2017 0.2891 0.2964 0.2630 0.2645 16,428 -0.03(-8.79%)
Jun 28, 2017 0.2696 0.2900 0.2696 0.2900 16,350 +0.02(+9.43%)
Jun 27, 2017 0.2650 0.2650 0.2650 0.2650 300 +0.02(+6.26%)
Jun 26, 2017 0.2690 0.2690 0.2494 0.2494 29,237 -0.01(-4.48%)
Jun 23, 2017 0.2611 0.2611 0.2611 0.2611 1,000 -0.01(-4.71%)
Jun 22, 2017 0.2740 0.2740 0.2740 0.2740 1,000 -0.00(-0.33%)
Jun 21, 2017 0.2600 0.2757 0.2600 0.2749 3,650 +0.02(+9.96%)
Jun 19, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 16, 2017 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Jun 15, 2017 0.2500 0.2500 0.2500 0.2500 150 -0.02(-7.41%)
Jun 14, 2017 0.2700 0.2700 0.2700 0.2700 3,000 +0.02(+6.09%)
Jun 13, 2017 0.2690 0.2720 0.2545 0.2545 1,800 -0.01(-3.96%)
Jun 12, 2017 0.2650 0.2668 0.2400 0.2650 34,008 +0.00(+0.00%)
Jun 09, 2017 0.2582 0.2718 0.2582 0.2650 15,090 -0.03(-9.22%)
Jun 08, 2017 0.2610 0.2919 0.2600 0.2919 10,635 +0.03(+10.90%)
Jun 07, 2017 0.2638 0.2638 0.2632 0.2632 2,100 -0.01(-3.24%)
Jun 06, 2017 0.2646 0.2720 0.2634 0.2720 4,650 +0.00(+0.37%)
Jun 05, 2017 0.2723 0.2723 0.2660 0.2710 22,987 -0.00(-1.02%)
Jun 02, 2017 0.2869 0.2869 0.2738 0.2738 6,700 -0.00(-0.22%)
Jun 01, 2017 0.3013 0.3013 0.2744 0.2744 599 -0.00(-0.94%)
May 30, 2017 0.2770 0.2770 0.2770 0 -0.01(-3.69%)
May 26, 2017 0.2919 0.2919 0.2800 0.2876 7,500 +0.00(+0.17%)
May 25, 2017 0.3077 0.3077 0.2831 0.2871 27,499 -0.02(-6.73%)
May 24, 2017 0.2929 0.3078 0.2800 0.3078 10,000 +0.02(+5.19%)
May 23, 2017 0.2890 0.2950 0.2890 0.2926 15,500 +0.01(+5.25%)
May 22, 2017 0.2780 0.2780 0.2780 0.2780 1,210 -0.04(-11.44%)
May 19, 2017 0.2900 0.3219 0.2710 0.3139 27,411 +0.03(+9.72%)
May 18, 2017 0.2989 0.2989 0.2856 0.2861 4,783 -0.01(-4.44%)
May 17, 2017 0.2905 0.3016 0.2905 0.2994 13,387 -0.00(-0.20%)
May 16, 2017 0.3050 0.3195 0.2800 0.3000 38,201 -0.01(-3.51%)
May 15, 2017 0.3085 0.3190 0.2984 0.3109 32,210 +0.00(+0.29%)
May 12, 2017 0.3100 0.3100 0.3100 0.3100 7,500 -0.01(-3.13%)
May 11, 2017 0.3200 0.3200 0.3200 0.3200 600 +0.00(+0.00%)
May 10, 2017 0.2837 0.3200 0.2837 0.3200 8,600 +0.04(+15.48%)
May 08, 2017 0.2771 0.2771 0.2771 0 -0.02(-5.84%)
May 05, 2017 0.2760 0.2999 0.2721 0.2943 26,455 -0.00(-0.51%)
May 04, 2017 0.3300 0.3300 0.2958 0.2958 3,018 -0.01(-2.73%)
May 03, 2017 0.3297 0.3299 0.3018 0.3041 23,810 -0.01(-2.84%)
May 02, 2017 0.3200 0.3200 0.3108 0.3130 39,297 -0.01(-2.50%)
May 01, 2017 0.3380 0.3380 0.3210 0.3210 30,650 -0.02(-5.84%)
Apr 28, 2017 0.3300 0.3409 0.3300 0.3409 1,200 +0.01(+2.77%)
Apr 27, 2017 0.3324 0.3324 0.3300 0.3317 20,200 +0.00(+0.42%)
Apr 26, 2017 0.3343 0.3419 0.3301 0.3303 110,810 -0.02(-5.95%)
Apr 25, 2017 0.3487 0.3512 0.3212 0.3512 24,261 +0.01(+3.75%)
Apr 24, 2017 0.3367 0.3456 0.3366 0.3385 16,150 +0.00(+0.24%)
Apr 19, 2017 0.3377 0.3377 0.3377 0 -0.01(-2.40%)
Apr 18, 2017 0.3498 0.3523 0.3255 0.3460 7,900 -0.01(-1.51%)
Apr 17, 2017 0.3211 0.3515 0.3211 0.3513 35,488 +0.02(+7.14%)
Apr 13, 2017 0.3400 0.3400 0.3212 0.3279 7,279 -0.02(-5.75%)
Apr 12, 2017 0.3425 0.3527 0.3370 0.3479 41,642 -0.01(-1.86%)
Apr 11, 2017 0.3424 0.3545 0.3424 0.3545 13,526 +0.01(+3.35%)
Apr 10, 2017 0.3423 0.3500 0.3423 0.3430 13,000 +0.01(+2.79%)
Apr 07, 2017 0.3341 0.3341 0.3337 0.3337 2,100 -0.00(-0.12%)
Apr 06, 2017 0.3361 0.3361 0.3341 0.3341 8,664 -0.00(-0.60%)
Apr 05, 2017 0.3473 0.3473 0.3361 0.3361 14,300 -0.01(-2.18%)
Apr 04, 2017 0.3436 0.3436 0.3436 0.3436 5,000 +0.00(+0.73%)
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.