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

Canalaska Uranium Ltd (TSV: CVV )

0.5900 +0.0100 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 0.3550 0.3550 0.3300 0.3400 123,400 -0.02(-5.56%)
Jul 30, 2018 0.3600 0.3600 0.3600 0.3600 5,650 -0.01(-1.37%)
Jul 27, 2018 0.3500 0.3800 0.3500 0.3650 50,050 +0.02(+4.29%)
Jul 26, 2018 0.3700 0.3700 0.3500 0.3500 58,205 -0.02(-5.41%)
Jul 25, 2018 0.3550 0.3700 0.3550 0.3700 47,953 +0.02(+4.23%)
Jul 24, 2018 0.3800 0.3550 0.3550 39,520 -0.03(-6.58%)
Jul 23, 2018 0.3850 0.3850 0.3800 0.3800 14,657 +0.00(+0.00%)
Jul 20, 2018 0.3600 0.3850 0.3550 0.3800 34,500 +0.00(+0.00%)
Jul 19, 2018 0.3350 0.3800 0.3350 0.3800 59,000 +0.05(+15.15%)
Jul 18, 2018 0.3350 0.3350 0.3200 0.3300 101,333 +0.00(+0.00%)
Jul 17, 2018 0.3400 0.3400 0.3300 0.3300 29,295 -0.02(-5.71%)
Jul 16, 2018 0.3550 0.3550 0.3400 0.3500 48,085 -0.01(-2.78%)
Jul 13, 2018 0.3400 0.3600 0.3400 0.3600 25,500 +0.02(+5.88%)
Jul 12, 2018 0.3800 0.3800 0.3400 0.3400 66,800 -0.03(-9.33%)
Jul 11, 2018 0.3800 0.3850 0.3750 0.3750 6,750 -0.02(-5.06%)
Jul 10, 2018 0.3950 0.3950 0.3950 0.3950 2,500 +0.00(+0.00%)
Jul 09, 2018 0.3450 0.3950 0.3450 0.3950 54,300 +0.05(+16.18%)
Jul 06, 2018 0.3800 0.3800 0.3400 0.3400 55,250 -0.02(-5.56%)
Jul 05, 2018 0.3750 0.3850 0.3550 0.3600 46,488 -0.01(-2.70%)
Jul 04, 2018 0.3900 0.3900 0.3700 0.3700 41,150 -0.01(-2.63%)
Jul 03, 2018 0.3300 0.4000 0.3300 0.3800 71,450 +0.05(+16.92%)
Jun 29, 2018 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Jun 28, 2018 0.3400 0.3400 0.3300 0.3350 28,500 -0.01(-1.47%)
Jun 27, 2018 0.3350 0.3400 0.3350 0.3400 19,000 +0.01(+1.49%)
Jun 26, 2018 0.3450 0.3450 0.3350 0.3350 31,000 -0.01(-4.29%)
Jun 25, 2018 0.3600 0.3600 0.3400 0.3500 45,399 +0.01(+2.94%)
Jun 22, 2018 0.3400 0.3400 0.3400 0.3400 59,000 -0.01(-4.23%)
Jun 21, 2018 0.3600 0.3600 0.3400 0.3550 136,900 -0.01(-2.74%)
Jun 20, 2018 0.3700 0.3700 0.3650 0.3650 56,350 +0.01(+1.39%)
Jun 19, 2018 0.3500 0.3600 0.3500 0.3600 31,046 +0.01(+2.86%)
Jun 18, 2018 0.3600 0.3600 0.3500 0.3500 27,000 -0.01(-1.41%)
Jun 15, 2018 0.3650 0.3650 0.3550 68,250 -0.01(-2.74%)
Jun 14, 2018 0.3900 0.3900 0.3650 0.3650 177,850 -0.02(-5.19%)
Jun 13, 2018 0.4200 0.4200 0.3800 0.3850 93,550 -0.03(-7.23%)
Jun 12, 2018 0.4000 0.4250 0.4000 0.4150 33,250 +0.01(+1.22%)
Jun 11, 2018 0.4100 0.4250 0.4050 0.4100 91,245 +0.03(+7.89%)
Jun 08, 2018 0.3800 0.3800 0.3800 0.3800 13,900 +0.02(+4.11%)
Jun 07, 2018 0.4200 0.4200 0.3650 0.3650 129,487 -0.06(-14.12%)
Jun 06, 2018 0.4500 0.4500 0.4250 0.4250 212,500 -0.02(-3.41%)
Jun 05, 2018 0.4250 0.4400 0.4250 0.4400 98,000 +0.04(+10.00%)
Jun 04, 2018 0.3800 0.4000 0.3800 0.4000 32,500 +0.04(+11.11%)
Jun 01, 2018 0.3500 0.3850 0.3500 0.3600 51,075 +0.01(+2.86%)
May 31, 2018 0.3400 0.3500 0.3400 0.3500 11,100 +0.01(+1.45%)
May 30, 2018 0.3450 0.3500 0.3450 0.3450 6,000 +0.00(+0.00%)
May 29, 2018 0.3450 0.3500 0.3450 0.3450 24,500 +0.01(+2.99%)
May 28, 2018 0.3500 0.3500 0.3350 0.3350 37,488 -0.01(-4.29%)
May 25, 2018 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+1.45%)
May 24, 2018 0.3500 0.3500 0.3450 0.3450 30,850 +0.00(+0.00%)
May 23, 2018 0.3500 0.3500 0.3450 0.3450 37,550 -0.01(-1.43%)
May 22, 2018 0.3600 0.3600 0.3400 0.3500 88,850 +0.00(+0.00%)
May 18, 2018 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
May 17, 2018 0.3350 0.3500 0.3350 0.3450 27,684 +0.00(+1.47%)
May 16, 2018 0.3400 0.3500 0.3400 0.3400 42,525 +0.00(+0.00%)
May 15, 2018 0.3500 0.3550 0.3400 0.3400 10,000 +0.00(+0.00%)
May 14, 2018 0.3450 0.3550 0.3400 0.3400 67,700 -0.00(-1.45%)
May 11, 2018 0.3550 0.3600 0.3450 0.3450 44,211 +0.01(+2.99%)
May 10, 2018 0.3450 0.3450 0.3350 0.3350 35,300 -0.01(-4.29%)
May 09, 2018 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
May 08, 2018 0.3300 0.3550 0.3300 0.3500 74,050 +0.02(+6.06%)
May 07, 2018 0.3400 0.3500 0.3250 0.3300 116,688 -0.01(-1.49%)
May 04, 2018 0.3450 0.3450 0.3350 0.3350 45,065 -0.01(-4.29%)
May 03, 2018 0.3500 0.3600 0.3500 0.3500 22,200 -0.01(-1.41%)
May 02, 2018 0.3300 0.3550 0.3300 0.3550 51,040 +0.01(+4.41%)
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.