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, 2019 0.2100 0.2100 0.2100 0 +0.01(+3.09%)
Jul 30, 2019 0.1994 0.2037 0.1934 0.2037 39,060 +0.00(+1.90%)
Jul 29, 2019 0.1940 0.1999 0.1800 0.1999 14,767 -0.00(-0.10%)
Jul 26, 2019 0.2001 0.2001 0.2001 0.2001 20,000 -0.01(-6.93%)
Jul 25, 2019 0.2100 0.2150 0.2100 0.2150 269 +0.02(+9.47%)
Jul 24, 2019 0.1960 0.1964 0.1960 0.1964 210 +0.00(+0.56%)
Jul 23, 2019 0.1953 0.1953 0.1953 0.1953 2,489 +0.00(+2.25%)
Jul 22, 2019 0.1861 0.1965 0.1861 0.1910 4,000 +0.01(+4.09%)
Jul 19, 2019 0.1780 0.1848 0.1780 0.1835 6,100 +0.00(+1.38%)
Jul 17, 2019 0.1810 0.1810 0.1810 0 -0.01(-5.48%)
Jul 16, 2019 0.1835 0.1915 0.1835 0.1915 9,399 +0.00(+1.38%)
Jul 15, 2019 0.1835 0.1889 0.1835 0.1889 27,000 +0.00(+1.56%)
Jul 12, 2019 0.1971 0.1971 0.1860 0.1860 3,500 -0.02(-8.73%)
Jul 11, 2019 0.2038 0.2038 0.2038 0.2038 1,845 -0.01(-2.95%)
Jul 10, 2019 0.2038 0.2100 0.2038 0.2100 2,800 +0.00(+0.91%)
Jul 09, 2019 0.2051 0.2081 0.2051 0.2081 500 -0.02(-9.91%)
Jul 08, 2019 0.2310 0.2310 0.2310 0.2310 1,000 +0.01(+3.59%)
Jul 05, 2019 0.2215 0.2230 0.2192 0.2230 17,300 +0.00(+1.36%)
Jul 03, 2019 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Jul 02, 2019 0.2200 0.2200 0.2200 0.2200 1,325 +0.00(+1.99%)
Jun 27, 2019 0.2157 0.2157 0.2157 0 +0.01(+2.71%)
Jun 26, 2019 0.2100 0.2100 0.2100 0.2100 2,500 -0.00(-2.14%)
Jun 25, 2019 0.2120 0.2146 0.2051 0.2146 28,500 +0.01(+5.71%)
Jun 24, 2019 0.1981 0.2030 0.1921 0.2030 4,500 +0.01(+6.51%)
Jun 21, 2019 0.1850 0.1906 0.1850 0.1906 2,800 -0.01(-4.70%)
Jun 20, 2019 0.1978 0.2034 0.1923 0.2000 14,100 +0.01(+2.88%)
Jun 19, 2019 0.1820 0.1944 0.1820 0.1944 2,100 -0.00(-0.72%)
Jun 18, 2019 0.1920 0.1958 0.1909 0.1958 11,000 -0.00(-0.10%)
Jun 17, 2019 0.1960 0.1960 0.1960 0.1960 5,300 -0.00(-2.44%)
Jun 14, 2019 0.2009 0.2009 0.2009 0.2009 2,400 +0.00(+0.00%)
Jun 13, 2019 0.2009 0.2009 0.2009 0.2009 2,400 -0.00(-0.99%)
Jun 12, 2019 0.2021 0.2029 0.2021 0.2029 2,084 +0.02(+9.56%)
Jun 11, 2019 0.1852 0.1852 0.1852 0.1852 100 -0.02(-7.81%)
Jun 10, 2019 0.1831 0.2009 0.1831 0.2009 2,600 +0.00(+0.00%)
Jun 07, 2019 0.1935 0.2009 0.1896 0.2009 77,000 +0.03(+17.49%)
Jun 06, 2019 0.1715 0.1846 0.1710 0.1710 18,299 -0.00(-1.27%)
Jun 05, 2019 0.1780 0.1880 0.1732 0.1732 3,750 +0.00(+2.36%)
Jun 04, 2019 0.1843 0.1870 0.1692 0.1692 42,200 +0.00(+0.06%)
Jun 03, 2019 0.1902 0.1948 0.1691 0.1691 21,000 -0.00(-1.17%)
May 31, 2019 0.1710 0.1889 0.1710 0.1711 38,700 -0.00(-2.23%)
May 30, 2019 0.1702 0.1873 0.1702 0.1750 43,150 +0.00(+2.40%)
May 29, 2019 0.1659 0.1710 0.1580 0.1709 24,000 +0.01(+7.15%)
May 28, 2019 0.1600 0.1649 0.1586 0.1595 16,000 -0.01(-7.32%)
May 22, 2019 0.1721 0.1721 0.1721 0 +0.01(+6.04%)
May 21, 2019 0.1760 0.1791 0.1623 0.1623 23,500 -0.02(-12.08%)
May 20, 2019 0.1846 0.1846 0.1846 0.1846 100 +0.01(+4.35%)
May 17, 2019 0.1799 0.1799 0.1706 0.1769 13,000 +0.01(+4.06%)
May 16, 2019 0.1700 0.1700 0.1656 0.1700 27,500 -0.01(-5.40%)
May 15, 2019 0.1700 0.1797 0.1700 0.1797 13,100 +0.01(+4.23%)
May 14, 2019 0.1800 0.1800 0.1724 0.1724 13,687 -0.01(-6.56%)
May 13, 2019 0.1839 0.1887 0.1761 0.1845 42,182 -0.02(-8.21%)
May 10, 2019 0.1955 0.2013 0.1955 0.2010 8,800 +0.03(+14.79%)
May 09, 2019 0.1800 0.1825 0.1751 0.1751 5,280 -0.02(-7.94%)
May 08, 2019 0.1901 0.1930 0.1810 0.1902 36,075 -0.02(-8.95%)
May 07, 2019 0.2089 0.2089 0.2089 0.2089 4,076 +0.00(+2.30%)
May 06, 2019 0.1978 0.2042 0.1978 0.2042 4,095 +0.01(+2.98%)
May 02, 2019 0.1983 0.1983 0.1983 0 -0.01(-6.77%)
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.