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 (%)
Jul 31, 2015 0.1067 0.1280 0.1034 0.1034 36,400 -0.02(-13.83%)
Jul 28, 2015 0.1200 0.1200 0.1200 0 +0.01(+11.32%)
Jul 27, 2015 0.1078 0.1078 0.1078 0.1078 600 -0.01(-8.64%)
Jul 21, 2015 0.1180 0.1180 0.1180 0 +0.01(+13.35%)
Jul 20, 2015 0.1041 0.1041 0.1041 0.1041 3,500 -0.00(-0.10%)
Jul 17, 2015 0.1124 0.1124 0.1042 0.1042 3,500 -0.00(-0.48%)
Jul 16, 2015 0.1047 0.1047 0.1047 0.1047 250 -0.01(-4.82%)
Jul 15, 2015 0.1100 0.1100 0.1100 0.1100 3,200 +0.00(+3.00%)
Jul 14, 2015 0.1085 0.1085 0.1062 0.1068 15,750 -0.00(-3.61%)
Jul 13, 2015 0.1104 0.1108 0.1104 0.1108 1,350 -0.03(-18.89%)
Jul 09, 2015 0.1366 0.1366 0.1366 0 +0.02(+17.76%)
Jul 07, 2015 0.1160 0.1160 0.1160 0 -0.01(-6.38%)
Jul 06, 2015 0.1430 0.1430 0.1220 0.1239 18,300 -0.02(-11.50%)
Jul 02, 2015 0.1400 0.1400 0.1400 0 +0.01(+6.87%)
Jul 01, 2015 0.1310 0.1310 0.1310 0.1310 5,000 -0.01(-4.45%)
Jun 30, 2015 0.1400 0.1400 0.1371 0.1371 34,000 -0.01(-7.74%)
Jun 29, 2015 0.1486 0.1486 0.1486 0.1486 225 +0.01(+9.26%)
Jun 25, 2015 0.1360 0.1360 0.1360 0 -0.01(-9.33%)
Jun 24, 2015 0.1563 0.1563 0.1400 0.1500 18,000 -0.01(-3.85%)
Jun 23, 2015 0.1556 0.1590 0.1480 0.1560 39,850 +0.02(+12.64%)
Jun 18, 2015 0.1385 0.1385 0.1385 0 -0.01(-7.11%)
Jun 16, 2015 0.1491 0.1491 0.1491 0 -0.00(-2.23%)
Jun 15, 2015 0.1525 0.1525 0.1525 0.1525 4,000 +0.00(+3.19%)
Jun 12, 2015 0.1478 0.1478 0.1478 0.1478 1,000 -0.00(-1.47%)
Jun 11, 2015 0.1500 0.1500 0.1500 0.1500 2,750 +0.00(+0.00%)
Jun 10, 2015 0.1525 0.1525 0.1500 0.1500 3,990 +0.00(+0.00%)
Jun 09, 2015 0.1470 0.1500 0.1425 0.1500 4,520 -0.01(-3.85%)
Jun 08, 2015 0.1551 0.1560 0.1551 0.1560 8,640 +0.01(+3.31%)
Jun 05, 2015 0.1520 0.1520 0.1424 0.1510 30,004 -0.01(-6.44%)
Jun 03, 2015 0.1614 0.1614 0.1614 4 -0.00(-2.77%)
Jun 02, 2015 0.1800 0.1800 0.1659 0.1660 36,378 -0.02(-11.98%)
Jun 01, 2015 0.1900 0.1900 0.1850 0.1886 13,499 +0.01(+5.36%)
May 29, 2015 0.1792 0.1792 0.1780 0.1790 11,312 +0.00(+0.56%)
May 28, 2015 0.1780 0.1780 0.1780 0.1780 3,392 -0.00(-1.11%)
May 27, 2015 0.1880 0.1880 0.1800 0.1800 27,300 -0.00(-1.64%)
May 26, 2015 0.1900 0.1900 0.1830 0.1830 7,150 -0.01(-3.79%)
May 22, 2015 0.1902 0.1902 0.1902 0 +0.01(+5.67%)
May 21, 2015 0.1850 0.1900 0.1800 0.1800 9,384 -0.00(-1.37%)
May 20, 2015 0.1850 0.1850 0.1800 0.1825 18,730 -0.00(-0.27%)
May 19, 2015 0.1810 0.1830 0.1778 0.1830 247,505 +0.00(+0.55%)
May 18, 2015 0.1940 0.1940 0.1820 0.1820 8,300 +0.00(+0.00%)
May 15, 2015 0.1798 0.1820 0.1798 0.1820 71,000 +0.01(+8.66%)
May 14, 2015 0.1665 0.1770 0.1500 0.1675 59,780 +0.01(+4.69%)
May 13, 2015 0.1600 0.1670 0.1590 0.1600 36,925 +0.00(+1.27%)
May 12, 2015 0.1533 0.1580 0.1533 0.1580 10,000 -0.00(-0.94%)
May 11, 2015 0.1595 0.1595 0.1595 0.1595 2,000 -0.00(-0.31%)
May 08, 2015 0.1590 0.1600 0.1590 0.1600 22,641 +0.00(+0.63%)
May 07, 2015 0.1600 0.1700 0.1590 0.1590 1,800 +0.01(+4.13%)
May 06, 2015 0.1620 0.1930 0.1527 0.1527 25,566 -0.03(-18.56%)
May 05, 2015 0.1917 0.1917 0.1875 0.1875 51,000 -0.00(-1.32%)
May 04, 2015 0.1750 0.1900 0.1746 0.1900 4,085 +0.01(+5.56%)
May 01, 2015 0.2010 0.2088 0.1800 0.1800 37,800 -0.02(-10.00%)
Apr 30, 2015 0.1968 0.2000 0.1968 0.2000 26,500 +0.01(+2.88%)
Apr 29, 2015 0.2140 0.2140 0.1830 0.1944 16,150 -0.02(-8.69%)
Apr 28, 2015 0.2130 0.2131 0.2000 0.2129 57,719 -0.01(-3.18%)
Apr 27, 2015 0.1754 0.2316 0.1754 0.2199 171,249 +0.06(+37.44%)
Apr 24, 2015 0.1600 0.1655 0.1600 0.1600 94,044 +0.00(+1.27%)
Apr 23, 2015 0.1450 0.1580 0.1450 0.1580 26,035 +0.01(+8.97%)
Apr 22, 2015 0.1300 0.1503 0.1250 0.1450 99,890 +0.02(+12.40%)
Apr 21, 2015 0.1294 0.1300 0.1290 0.1290 4,000 -0.00(-0.77%)
Apr 20, 2015 0.1300 0.1300 0.1260 0.1300 900 +0.00(+2.36%)
Apr 17, 2015 0.1270 0.1270 0.1270 0.1270 4,400 +0.02(+19.14%)
Apr 15, 2015 0.1066 0.1066 0.1066 0 -0.02(-14.17%)
Apr 13, 2015 0.1242 0.1242 0.1242 0 +0.02(+14.58%)
Apr 10, 2015 0.1084 0.1084 0.1084 0.1084 10,000 +0.01(+5.24%)
Apr 09, 2015 0.1030 0.1030 0.1030 0.1030 250 -0.00(-1.90%)
Mar 31, 2015 0.1050 0.1050 0.1050 0 -0.01(-8.54%)
Mar 27, 2015 0.1148 0.1148 0.1148 0 -0.01(-4.33%)
Mar 26, 2015 0.1200 0.1200 0.1200 0.1200 28,466 -0.01(-7.69%)
Mar 23, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 18, 2015 0.1200 0.1200 0.1200 0 -0.00(-3.23%)
Mar 17, 2015 0.1400 0.1400 0.1240 0.1240 8,500 +0.00(+1.31%)
Mar 16, 2015 0.1224 0.1224 0.1224 0.1224 200 -0.02(-12.57%)
Mar 05, 2015 0.1400 0.1400 0.1400 0 -0.00(-0.07%)
Mar 04, 2015 0.1278 0.1401 0.1278 0.1401 6,100 +0.01(+6.14%)
Feb 27, 2015 0.1320 0.1320 0.1320 0 +0.01(+11.77%)
Feb 25, 2015 0.1070 0.1181 0.1070 0.1181 3,000 +0.01(+12.48%)
Feb 24, 2015 0.1150 0.1150 0.1050 0.1050 18,400 -0.01(-12.13%)
Feb 20, 2015 0.1195 0.1195 0.1195 0 -0.01(-5.16%)
Feb 19, 2015 0.1296 0.1296 0.1260 0.1260 5,500 -0.01(-10.00%)
Feb 18, 2015 0.1417 0.1420 0.1400 0.1400 7,346 +0.01(+7.69%)
Feb 12, 2015 0.1300 0.1300 0.1300 0 -0.00(-2.77%)
Feb 11, 2015 0.1337 0.1337 0.1337 0.1337 3,000 -0.00(-0.93%)
Feb 10, 2015 0.1350 0.1350 0.1350 0.1350 180 -0.02(-10.03%)
Feb 09, 2015 0.1500 0.1500 0.1500 0.1500 520 +0.00(+0.87%)
Feb 06, 2015 0.1466 0.1487 0.1466 0.1487 2,750 +0.00(+1.85%)
Feb 05, 2015 0.1394 0.1500 0.1394 0.1460 8,500 +0.01(+5.83%)
Feb 04, 2015 0.1538 0.1578 0.1380 0.1380 1,750 -0.01(-8.03%)
Feb 03, 2015 0.1555 0.1555 0.1500 0.1500 1,700 +0.00(+2.88%)
Feb 02, 2015 0.1458 0.1458 0.1458 0.1458 1,000 +0.01(+4.14%)
Jan 29, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 28, 2015 0.1400 0.1400 0.1400 0.1400 3,000 -0.01(-4.76%)
Jan 23, 2015 0.1470 0.1470 0.1470 0 -0.02(-9.26%)
Jan 22, 2015 0.1620 0.1620 0.1620 0.1620 2,000 -0.00(-1.40%)
Jan 13, 2015 0.1643 0.1643 0.1643 0 -0.02(-10.22%)
Jan 12, 2015 0.1650 0.2063 0.1650 0.1830 7,073 +0.02(+10.24%)
Jan 09, 2015 0.1600 0.1660 0.1600 0.1660 8,500 +0.01(+4.14%)
Jan 08, 2015 0.1540 0.1594 0.1540 0.1594 6,860 +0.03(+22.62%)
Jan 07, 2015 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+2.36%)
Jan 02, 2015 0.1270 0.1270 0.1270 0 +0.00(+2.42%)
Dec 31, 2014 0.1240 0.1240 0.1240 0 +0.00(+0.81%)
Dec 29, 2014 0.1230 0.1230 0.1230 0 -0.01(-5.38%)
Dec 26, 2014 0.1230 0.1470 0.1230 0.1300 94,880 +0.00(+2.51%)
Dec 24, 2014 0.1268 0.1268 0.1268 0 +0.01(+6.56%)
Dec 23, 2014 0.1291 0.1291 0.1190 0.1190 8,600 -0.01(-7.82%)
Dec 22, 2014 0.1291 0.1291 0.1291 0.1291 25,575 +0.00(+0.00%)
Dec 19, 2014 0.1366 0.1379 0.1240 0.1291 21,000 -0.02(-10.97%)
Dec 18, 2014 0.1400 0.1450 0.1400 0.1450 13,500 +0.00(+0.69%)
Dec 17, 2014 0.1332 0.1440 0.1332 0.1440 39,000 +0.02(+21.01%)
Dec 16, 2014 0.1190 0.1190 4,950 -0.00(-1.65%)
Dec 15, 2014 0.1220 0.1220 0.1210 0.1210 13,595 -0.00(-0.82%)
Dec 12, 2014 0.1200 0.1221 0.1200 0.1220 27,450 +0.01(+10.91%)
Dec 11, 2014 0.1075 0.1100 0.1010 0.1100 73,100 +0.00(+2.33%)
Dec 10, 2014 0.1180 0.1180 0.1030 0.1075 20,500 -0.01(-8.12%)
Dec 09, 2014 0.1378 0.1400 0.1170 0.1170 11,115 -0.02(-14.72%)
Dec 08, 2014 0.1410 0.1685 0.1372 0.1372 63,586 -0.04(-22.05%)
Dec 05, 2014 0.1541 0.1760 0.1541 0.1760 2,500 +0.02(+15.03%)
Dec 04, 2014 0.1530 0.1530 0.1530 0.1530 6,000 +0.00(+0.00%)
Dec 03, 2014 0.1730 0.1812 0.1530 0.1530 4,200 -0.00(-1.42%)
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.