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

Canalaska Uranium Ltd (OP: CVVUF )

0.4200 -0.0200 (-4.55%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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, 2020 0.1345 0.1400 0.1345 0.1400 38,600 +0.01(+7.36%)
Jul 30, 2020 0.1390 0.1446 0.1300 0.1304 164,823 -0.01(-6.19%)
Jul 29, 2020 0.1423 0.1423 0.1348 0.1390 35,740 +0.01(+3.73%)
Jul 28, 2020 0.1400 0.1400 0.1328 0.1340 340,675 +0.00(+3.08%)
Jul 27, 2020 0.1325 0.1362 0.1232 0.1300 176,930 +0.00(+3.01%)
Jul 24, 2020 0.1236 0.1389 0.1236 0.1262 121,200 -0.01(-4.39%)
Jul 23, 2020 0.1280 0.1325 0.1275 0.1320 104,360 +0.01(+4.68%)
Jul 22, 2020 0.1314 0.1325 0.1246 0.1261 42,900 -0.00(-0.71%)
Jul 21, 2020 0.1300 0.1304 0.1248 0.1270 112,131 +0.00(+1.68%)
Jul 20, 2020 0.1200 0.1275 0.1131 0.1249 86,602 +0.01(+8.80%)
Jul 17, 2020 0.1147 0.1193 0.1147 0.1148 30,000 -0.00(-3.53%)
Jul 16, 2020 0.1150 0.1197 0.1100 0.1190 123,771 +0.00(+1.45%)
Jul 15, 2020 0.1150 0.1173 0.1150 0.1173 15,300 +0.01(+6.54%)
Jul 14, 2020 0.1179 0.1179 0.1101 0.1101 5,500 -0.01(-6.22%)
Jul 13, 2020 0.1200 0.1200 0.1100 0.1174 27,350 -0.00(-3.37%)
Jul 10, 2020 0.1259 0.1264 0.1215 0.1215 700 -0.00(-0.74%)
Jul 09, 2020 0.1280 0.1280 0.1205 0.1224 55,119 -0.00(-2.63%)
Jul 08, 2020 0.1220 0.1275 0.1200 0.1257 53,153 +0.01(+10.17%)
Jul 07, 2020 0.1214 0.1214 0.1100 0.1141 154,435 +0.00(+2.79%)
Jul 06, 2020 0.1177 0.1198 0.1060 0.1110 80,123 -0.00(-2.80%)
Jul 02, 2020 0.1100 0.1150 0.1060 0.1142 67,900 +0.00(+3.82%)
Jul 01, 2020 0.1076 0.1100 0.1075 0.1100 31,625 -0.01(-5.90%)
Jun 30, 2020 0.1018 0.1170 0.1018 0.1169 37,000 +0.00(+4.10%)
Jun 29, 2020 0.1050 0.1140 0.1050 0.1123 26,800 +0.00(+3.03%)
Jun 26, 2020 0.0950 0.1100 0.0950 0.1090 127,600 -0.01(-4.89%)
Jun 25, 2020 0.1146 0.1146 0.1146 0.1146 260 +0.00(+4.18%)
Jun 24, 2020 0.1100 0.1100 0.1100 0.1100 7,745 -0.01(-7.17%)
Jun 23, 2020 0.1187 0.1214 0.1150 0.1185 19,800 -0.01(-7.49%)
Jun 22, 2020 0.1252 0.1289 0.1252 0.1281 22,700 +0.01(+6.75%)
Jun 18, 2020 0.1200 0.1200 0.1200 0 +0.00(+2.13%)
Jun 17, 2020 0.1100 0.1181 0.1100 0.1175 223,593 +0.00(+2.26%)
Jun 16, 2020 0.1145 0.1150 0.1125 0.1149 39,000 +0.00(+1.32%)
Jun 15, 2020 0.1131 0.1141 0.1100 0.1134 49,400 +0.00(+0.44%)
Jun 12, 2020 0.1157 0.1157 0.1100 0.1129 76,100 -0.00(-2.67%)
Jun 11, 2020 0.1198 0.1198 0.1141 0.1160 32,523 +0.00(+0.87%)
Jun 10, 2020 0.1152 0.1181 0.1150 0.1150 20,086 +0.00(+0.00%)
Jun 09, 2020 0.1210 0.1270 0.1150 0.1150 6,150 -0.01(-8.00%)
Jun 08, 2020 0.1250 0.1250 0.1250 75 +0.00(+0.00%)
Jun 05, 2020 0.1300 0.1305 0.1201 0.1250 34,600 -0.01(-3.85%)
Jun 04, 2020 0.1300 0.1300 0.1294 0.1300 30,600 +0.00(+0.00%)
Jun 03, 2020 0.1318 0.1318 0.1247 0.1300 11,708 -0.00(-1.29%)
Jun 02, 2020 0.1317 0.1317 0.1247 0.1317 33,683 +0.00(+1.31%)
Jun 01, 2020 0.1318 0.1318 0.1289 0.1300 26,593 +0.01(+4.50%)
May 29, 2020 0.1300 0.1300 0.1244 0.1244 5,200 -0.01(-5.61%)
May 28, 2020 0.1300 0.1318 0.1300 0.1318 24,401 +0.00(+0.00%)
May 27, 2020 0.1303 0.1318 0.1250 0.1318 49,199 +0.01(+8.30%)
May 26, 2020 0.1179 0.1217 0.1100 0.1217 69,890 +0.00(+1.42%)
May 22, 2020 0.1190 0.1200 0.1151 0.1200 5,700 +0.00(+0.00%)
May 21, 2020 0.1208 0.1270 0.1143 0.1200 9,566 +0.00(+0.00%)
May 20, 2020 0.1228 0.1229 0.1102 0.1200 41,956 -0.00(-2.52%)
May 19, 2020 0.1165 0.1239 0.1130 0.1231 84,101 -0.03(-17.93%)
May 18, 2020 0.1100 0.1500 0.1100 0.1500 12,847 +0.04(+39.93%)
May 15, 2020 0.1092 0.1148 0.1050 0.1072 102,000 -0.01(-10.67%)
May 14, 2020 0.1188 0.1229 0.1134 0.1200 25,252 +0.00(+3.00%)
May 13, 2020 0.1210 0.1210 0.1165 0.1165 12,252 -0.01(-6.80%)
May 12, 2020 0.1247 0.1250 0.1201 0.1250 4,764 -0.00(-2.34%)
May 11, 2020 0.1240 0.1329 0.1177 0.1280 49,821 +0.00(+3.23%)
May 08, 2020 0.1155 0.1240 0.1155 0.1240 1,400 +0.00(+1.06%)
May 07, 2020 0.1120 0.1227 0.1120 0.1227 7,346 +0.01(+9.55%)
May 06, 2020 0.1156 0.1156 0.1120 0.1120 6,050 -0.00(-3.28%)
May 05, 2020 0.1050 0.1158 0.1050 0.1158 43,550 +0.01(+10.18%)
May 04, 2020 0.1064 0.1159 0.1050 0.1051 44,086 -0.00(-4.45%)
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.