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

Canalaska Uranium Ltd (OP: CVVUF )

0.4143 +0.0048 (+1.17%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 13, 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 (%)
Aug 31, 2017 0.2726 0.3100 0.2726 0.3100 13,125 +0.04(+13.06%)
Aug 30, 2017 0.3000 0.3000 0.2742 0.2742 19,742 -0.03(-10.19%)
Aug 29, 2017 0.2759 0.3053 0.2759 0.3053 7,690 +0.03(+10.66%)
Aug 28, 2017 0.2919 0.2919 0.2759 0.2759 3,500 -0.02(-7.57%)
Aug 25, 2017 0.2766 0.3062 0.2741 0.2985 11,333 +0.01(+4.85%)
Aug 23, 2017 0.2847 0.2847 0.2847 0 +0.00(+0.46%)
Aug 22, 2017 0.2894 0.2950 0.2701 0.2834 5,833 -0.02(-5.56%)
Aug 21, 2017 0.2722 0.3001 0.2722 0.3001 3,400 +0.02(+5.48%)
Aug 18, 2017 0.2738 0.2845 0.2715 0.2845 4,500 -0.02(-5.89%)
Aug 17, 2017 0.3000 0.3023 0.2766 0.3023 4,400 +0.00(+1.44%)
Aug 15, 2017 0.2980 0.2980 0.2980 0 +0.02(+7.19%)
Aug 14, 2017 0.2950 0.3000 0.2730 0.2780 10,333 -0.01(-4.14%)
Aug 11, 2017 0.2725 0.2944 0.2714 0.2900 23,337 -0.00(-0.68%)
Aug 10, 2017 0.2900 0.2920 0.2728 0.2920 17,699 +0.02(+7.63%)
Aug 09, 2017 0.3051 0.3051 0.2713 0.2713 43,810 -0.05(-14.39%)
Aug 08, 2017 0.2881 0.3169 0.2881 0.3169 3,100 +0.03(+11.19%)
Aug 07, 2017 0.2770 0.2850 0.2770 0.2850 16,235 -0.01(-4.24%)
Aug 04, 2017 0.2961 0.3000 0.2818 0.2976 14,050 -0.01(-2.80%)
Aug 03, 2017 0.3056 0.3062 0.3056 0.3062 698 -0.04(-10.44%)
Aug 02, 2017 0.3315 0.3419 0.3088 0.3419 9,165 +0.02(+5.82%)
Aug 01, 2017 0.3470 0.3470 0.3190 0.3231 18,660 -0.01(-2.09%)
Jul 31, 2017 0.3298 0.3450 0.3276 0.3300 14,000 +0.01(+3.13%)
Jul 28, 2017 0.3245 0.3245 0.3200 0.3200 20,825 +0.01(+3.69%)
Jul 27, 2017 0.3259 0.3259 0.3086 0.3086 8,650 -0.01(-4.37%)
Jul 25, 2017 0.3227 0.3227 0.3227 0 -0.02(-4.53%)
Jul 24, 2017 0.3380 0.3380 0.3380 0.3380 1,500 +0.02(+7.27%)
Jul 21, 2017 0.3216 0.3448 0.3151 0.3151 35,720 +0.01(+1.65%)
Jul 20, 2017 0.3000 0.3100 0.3000 0.3100 11,400 +0.01(+1.64%)
Jul 19, 2017 0.3050 0.3050 0.3050 0.3050 10,040 +0.00(+0.03%)
Jul 17, 2017 0.3049 0.3049 0.3049 50 -0.01(-4.51%)
Jul 14, 2017 0.3000 0.3193 0.2724 0.3193 32,250 +0.03(+12.15%)
Jul 13, 2017 0.2847 0.2847 0.2847 0.2847 1,050 +0.02(+6.99%)
Jul 10, 2017 0.2661 0.2661 0.2661 0 +0.01(+2.35%)
Jul 07, 2017 0.2675 0.2675 0.2600 0.2600 21,138 -0.01(-1.89%)
Jul 06, 2017 0.2700 0.2700 0.2650 0.2650 4,818 -0.00(-1.30%)
Jul 05, 2017 0.2650 0.2812 0.2650 0.2685 24,593 +0.00(+1.32%)
Jul 03, 2017 0.2650 0.2650 0.2650 0.2650 225 +0.00(+0.34%)
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%)
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.