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

Canalaska Uranium Ltd (TSV: CVV )

0.6600 -0.0400 (-5.71%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2017 0.3700 0.3950 0.3700 0.3800 31,350 +0.04(+10.14%)
Aug 30, 2017 0.3800 0.3800 0.3450 0.3450 31,250 -0.04(-9.21%)
Aug 29, 2017 0.3500 0.3800 0.3500 0.3800 7,400 +0.03(+8.57%)
Aug 28, 2017 0.3800 0.3800 0.3500 0.3500 5,500 -0.02(-5.41%)
Aug 25, 2017 0.3800 0.3800 0.3700 0.3700 3,500 +0.01(+2.78%)
Aug 23, 2017 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Aug 22, 2017 0.3600 0.3650 0.3400 0.3500 23,023 -0.03(-6.67%)
Aug 21, 2017 0.3450 0.3750 0.3450 0.3750 13,200 +0.02(+5.63%)
Aug 18, 2017 0.3500 0.3550 0.3450 0.3550 4,800 -0.01(-1.39%)
Aug 17, 2017 0.3750 0.3800 0.3600 0.3600 8,900 -0.02(-4.00%)
Aug 16, 2017 0.3650 0.3800 0.3650 0.3750 7,500 +0.00(+0.00%)
Aug 15, 2017 0.3850 0.3850 0.3750 0.3750 23,200 +0.02(+5.63%)
Aug 14, 2017 0.3700 0.3700 0.3550 0.3550 13,500 -0.01(-2.74%)
Aug 11, 2017 0.3500 0.3700 0.3500 0.3650 12,490 +0.01(+1.39%)
Aug 10, 2017 0.3650 0.3650 0.3500 0.3600 16,000 +0.01(+2.86%)
Aug 09, 2017 0.3850 0.3950 0.3500 0.3500 36,310 -0.02(-5.41%)
Aug 08, 2017 0.3650 0.3700 0.3650 0.3700 7,700 +0.00(+0.00%)
Aug 04, 2017 0.3800 0.3800 0.3650 0.3700 7,820 -0.02(-5.13%)
Aug 03, 2017 0.3900 0.3900 0.3900 0.3900 25,000 -0.03(-8.24%)
Aug 02, 2017 0.4050 0.4250 0.3900 0.4250 3,100 +0.03(+7.59%)
Aug 01, 2017 0.4100 0.4100 0.3950 0.3950 71,325 -0.01(-2.47%)
Jul 31, 2017 0.4100 0.4300 0.4000 0.4050 36,750 -0.01(-3.57%)
Jul 28, 2017 0.4000 0.4200 0.3950 0.4200 15,845 +0.02(+5.00%)
Jul 27, 2017 0.3900 0.4000 0.3900 0.4000 17,500 +0.01(+2.56%)
Jul 26, 2017 0.4300 0.4300 0.3900 0.3900 35,800 -0.04(-9.30%)
Jul 25, 2017 0.4100 0.4300 0.4100 0.4300 6,550 +0.03(+7.50%)
Jul 24, 2017 0.4200 0.4250 0.4000 0.4000 15,500 +0.00(+0.00%)
Jul 21, 2017 0.3950 0.4300 0.3900 0.4000 46,800 +0.02(+3.90%)
Jul 20, 2017 0.3950 0.4000 0.3850 0.3850 10,000 +0.02(+5.48%)
Jul 19, 2017 0.3650 0.3650 0.3650 0.3650 16,110 +0.00(+0.00%)
Jul 18, 2017 0.3750 0.3750 0.3650 0.3650 5,800 +0.01(+2.82%)
Jul 17, 2017 0.3650 0.4000 0.3550 0.3550 4,100 -0.04(-8.97%)
Jul 14, 2017 0.3800 0.3900 0.3600 0.3900 45,138 +0.02(+5.41%)
Jul 13, 2017 0.3600 0.3700 0.3600 0.3700 10,000 +0.01(+2.78%)
Jul 10, 2017 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Jul 07, 2017 0.3400 0.3550 0.3400 0.3550 6,100 +0.02(+5.97%)
Jul 06, 2017 0.3350 0.3350 0.3350 0.3350 2,500 -0.02(-6.94%)
Jul 05, 2017 0.3400 0.3600 0.3400 0.3600 19,463 +0.02(+5.88%)
Jul 04, 2017 0.3400 0.3400 0.3350 0.3400 10,500 +0.00(+0.00%)
Jul 03, 2017 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 30, 2017 0.3400 0.3400 0.3400 0.3400 4,200 +0.01(+1.49%)
Jun 29, 2017 0.3800 0.3800 0.3250 0.3350 63,090 -0.04(-11.84%)
Jun 28, 2017 0.3550 0.3800 0.3550 0.3800 32,350 +0.04(+11.76%)
Jun 27, 2017 0.3500 0.3500 0.3300 0.3400 12,500 +0.02(+4.62%)
Jun 26, 2017 0.3700 0.3700 0.3250 0.3250 29,166 -0.02(-4.41%)
Jun 22, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jun 21, 2017 0.3500 0.3700 0.3500 0.3500 29,953 -0.01(-2.78%)
Jun 20, 2017 0.3600 0.3600 0.3600 0.3600 11,079 +0.01(+2.86%)
Jun 19, 2017 0.3500 0.3500 0.3500 0.3500 5,300 +0.00(+0.00%)
Jun 16, 2017 0.3550 0.3550 0.3300 0.3500 7,500 +0.01(+2.94%)
Jun 15, 2017 0.3300 0.3400 0.3300 0.3400 15,000 -0.02(-5.56%)
Jun 14, 2017 0.3350 0.3600 0.3300 0.3600 14,250 -0.01(-2.70%)
Jun 13, 2017 0.3750 0.3750 0.3400 0.3700 11,150 +0.01(+2.78%)
Jun 12, 2017 0.3550 0.3600 0.3300 0.3600 32,160 +0.02(+5.88%)
Jun 09, 2017 0.3550 0.3600 0.3400 0.3400 65,416 -0.04(-10.53%)
Jun 08, 2017 0.3600 0.3800 0.3550 0.3800 41,700 +0.00(+0.00%)
Jun 07, 2017 0.3600 0.3800 0.3600 0.3800 24,500 +0.00(+0.00%)
Jun 06, 2017 0.3600 0.3800 0.3600 0.3800 7,000 +0.02(+5.56%)
Jun 05, 2017 0.3700 0.3700 0.3600 0.3600 26,527 -0.02(-5.26%)
Jun 02, 2017 0.3800 0.3800 0.3750 0.3800 9,000 +0.00(+0.00%)
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.