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 (%)
Sep 30, 2020 0.1750 0.1768 0.1636 0.1700 59,305 -0.01(-3.63%)
Sep 29, 2020 0.1756 0.1829 0.1725 0.1764 37,560 +0.00(+1.09%)
Sep 28, 2020 0.1860 0.1860 0.1718 0.1745 104,210 -0.00(-2.57%)
Sep 25, 2020 0.1706 0.1803 0.1705 0.1791 57,800 +0.00(+2.69%)
Sep 24, 2020 0.1735 0.1860 0.1680 0.1744 26,687 +0.00(+2.59%)
Sep 23, 2020 0.1989 0.1989 0.1684 0.1700 194,631 -0.02(-12.37%)
Sep 22, 2020 0.1920 0.1940 0.1878 0.1940 103,771 +0.01(+5.38%)
Sep 21, 2020 0.2000 0.2000 0.1714 0.1841 204,191 -0.01(-3.11%)
Sep 18, 2020 0.2050 0.2050 0.1850 0.1900 131,400 +0.00(+0.00%)
Sep 17, 2020 0.1836 0.1970 0.1836 0.1900 64,067 +0.01(+3.26%)
Sep 16, 2020 0.1819 0.1860 0.1800 0.1840 202,966 +0.01(+3.95%)
Sep 15, 2020 0.1626 0.1850 0.1626 0.1770 111,204 +0.01(+4.12%)
Sep 14, 2020 0.1652 0.1706 0.1600 0.1700 72,511 +0.01(+6.25%)
Sep 11, 2020 0.1688 0.1688 0.1580 0.1600 71,500 +0.00(+2.56%)
Sep 10, 2020 0.1600 0.1600 0.1560 0.1560 6,655 -0.01(-6.02%)
Sep 09, 2020 0.1556 0.1690 0.1556 0.1660 94,560 +0.01(+5.13%)
Sep 08, 2020 0.1803 0.1803 0.1579 0.1579 77,502 -0.01(-7.12%)
Sep 04, 2020 0.1735 0.1800 0.1656 0.1700 38,800 -0.01(-3.74%)
Sep 03, 2020 0.1800 0.1920 0.1735 0.1766 33,553 +0.00(+0.51%)
Sep 02, 2020 0.1871 0.1871 0.1704 0.1757 51,253 +0.00(+0.34%)
Sep 01, 2020 0.1799 0.1843 0.1723 0.1751 171,018 +0.00(+0.29%)
Aug 31, 2020 0.1615 0.1779 0.1615 0.1746 262,969 +0.01(+7.12%)
Aug 28, 2020 0.1526 0.1662 0.1500 0.1630 202,900 +0.01(+9.10%)
Aug 27, 2020 0.1451 0.1507 0.1450 0.1494 28,199 -0.00(-1.58%)
Aug 26, 2020 0.1504 0.1525 0.1481 0.1518 13,607 -0.00(-2.25%)
Aug 25, 2020 0.1584 0.1603 0.1500 0.1553 27,760 +0.01(+5.29%)
Aug 24, 2020 0.1500 0.1516 0.1448 0.1475 84,195 -0.00(-1.27%)
Aug 21, 2020 0.1422 0.1494 0.1422 0.1494 25,100 +0.00(+2.33%)
Aug 20, 2020 0.1424 0.1460 0.1400 0.1460 16,040 +0.00(+1.04%)
Aug 19, 2020 0.1446 0.1497 0.1400 0.1445 33,433 +0.00(+2.70%)
Aug 18, 2020 0.1516 0.1539 0.1403 0.1407 45,509 -0.01(-8.99%)
Aug 17, 2020 0.1638 0.1704 0.1540 0.1546 41,395 -0.01(-3.98%)
Aug 14, 2020 0.1550 0.1623 0.1500 0.1610 58,200 +0.01(+6.48%)
Aug 13, 2020 0.1505 0.1512 0.1480 0.1512 30,733 +0.00(+0.80%)
Aug 12, 2020 0.1500 0.1587 0.1346 0.1500 74,931 +0.01(+4.24%)
Aug 11, 2020 0.1628 0.1628 0.1382 0.1439 127,956 -0.03(-14.90%)
Aug 10, 2020 0.1440 0.1741 0.1440 0.1691 78,600 +0.01(+5.56%)
Aug 07, 2020 0.1708 0.1708 0.1551 0.1602 63,100 -0.00(-2.32%)
Aug 06, 2020 0.1626 0.1701 0.1626 0.1640 171,991 +0.00(+3.08%)
Aug 05, 2020 0.1450 0.1600 0.1450 0.1591 253,935 +0.00(+0.00%)
Aug 04, 2020 0.1450 0.1591 0.1424 0.1591 382,500 +0.01(+8.97%)
Aug 03, 2020 0.1440 0.1500 0.1440 0.1460 181,685 +0.01(+4.29%)
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%)
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.