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

Canalaska Uranium Ltd (TSV: CVV )

0.6100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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, 2016 0.4800 0.5400 0.4450 0.5000 603,662 +0.02(+3.09%)
Sep 29, 2016 0.7200 0.7400 0.4800 0.4850 1,367,763 -0.28(-36.18%)
Sep 28, 2016 0.8000 0.8100 0.7600 0.7600 39,820 -0.08(-9.52%)
Sep 27, 2016 0.8500 0.8500 0.7800 0.8400 81,704 -0.03(-3.45%)
Sep 26, 2016 0.8700 0.9000 0.8700 0.8700 37,974 +0.00(+0.00%)
Sep 23, 2016 0.8400 0.8800 0.8400 0.8700 47,350 +0.02(+2.35%)
Sep 22, 2016 0.7800 0.8600 0.7800 0.8500 176,618 +0.09(+11.84%)
Sep 21, 2016 0.7900 0.8300 0.7500 0.7600 216,647 +0.00(+0.00%)
Sep 20, 2016 0.8300 0.8300 0.7400 0.7600 134,793 -0.06(-7.32%)
Sep 19, 2016 0.8500 0.8500 0.7900 0.8200 167,633 -0.03(-3.53%)
Sep 16, 2016 0.8600 0.8800 0.8400 0.8500 115,854 -0.02(-2.30%)
Sep 15, 2016 0.9500 0.9500 0.8700 0.8700 201,279 -0.08(-8.42%)
Sep 14, 2016 0.9500 0.9700 0.9200 0.9500 43,370 +0.00(+0.00%)
Sep 13, 2016 1.050 1.050 0.9500 0.9500 219,988 -0.13(-12.04%)
Sep 12, 2016 1.100 1.100 0.9900 1.080 478,385 -0.12(-10.00%)
Sep 09, 2016 1.310 1.310 1.150 1.200 291,021 -0.08(-6.25%)
Sep 08, 2016 1.370 1.370 1.260 1.280 73,260 -0.04(-3.03%)
Sep 07, 2016 1.420 1.420 1.320 1.320 128,750 -0.09(-6.38%)
Sep 06, 2016 1.280 1.430 1.280 1.410 46,340 +0.11(+8.46%)
Sep 02, 2016 1.300 1.300 1.300 0 +0.05(+4.00%)
Sep 01, 2016 1.300 1.300 1.250 1.250 40,100 -0.04(-3.10%)
Aug 31, 2016 1.300 1.340 1.260 1.290 59,005 +0.01(+0.78%)
Aug 30, 2016 1.350 1.350 1.280 1.280 100,495 -0.07(-5.19%)
Aug 29, 2016 1.300 1.370 1.300 1.350 69,839 +0.02(+1.50%)
Aug 26, 2016 1.320 1.400 1.280 1.330 178,580 +0.03(+2.31%)
Aug 25, 2016 1.410 1.410 1.300 1.300 190,025 -0.11(-7.80%)
Aug 24, 2016 1.470 1.500 1.370 1.410 113,394 -0.10(-6.62%)
Aug 23, 2016 1.500 1.520 1.400 1.510 266,845 +0.01(+0.67%)
Aug 22, 2016 1.390 1.540 1.330 1.500 571,368 +0.10(+7.14%)
Aug 19, 2016 1.230 1.410 1.230 1.400 319,862 +0.14(+11.11%)
Aug 18, 2016 1.240 1.260 1.210 1.260 242,625 +0.04(+3.28%)
Aug 17, 2016 1.200 1.220 1.170 1.220 51,198 +0.02(+1.67%)
Aug 16, 2016 1.170 1.200 1.130 1.200 113,161 -0.01(-0.83%)
Aug 15, 2016 1.200 1.250 1.170 1.210 34,977 +0.04(+3.42%)
Aug 12, 2016 1.160 1.260 1.150 1.170 101,095 +0.03(+2.63%)
Aug 11, 2016 1.120 1.150 1.120 1.140 19,470 +0.02(+1.79%)
Aug 10, 2016 1.160 1.180 1.100 1.120 190,440 -0.01(-0.88%)
Aug 09, 2016 1.160 1.250 1.130 1.130 148,832 -0.07(-5.83%)
Aug 08, 2016 1.140 1.250 1.140 1.200 63,500 -0.03(-2.44%)
Aug 05, 2016 1.250 1.250 1.010 1.230 81,750 -0.04(-3.15%)
Aug 04, 2016 1.220 1.350 1.170 1.270 214,735 +0.05(+4.10%)
Aug 03, 2016 1.120 1.240 1.100 1.220 148,065 +0.09(+7.96%)
Aug 02, 2016 1.090 1.130 1.010 1.130 101,962 +0.04(+3.67%)
Jul 29, 2016 1.090 1.090 1.090 0 +0.05(+4.81%)
Jul 28, 2016 1.060 1.150 1.040 1.040 137,386 +0.04(+4.00%)
Jul 27, 2016 0.9500 1.100 0.8800 1.000 190,295 +0.05(+5.26%)
Jul 26, 2016 0.9300 0.9500 0.8800 0.9500 77,349 +0.02(+2.15%)
Jul 25, 2016 0.9700 0.9700 0.9000 0.9300 51,250 -0.01(-1.06%)
Jul 22, 2016 0.9100 1.030 0.8500 0.9400 391,071 -0.05(-5.05%)
Jul 21, 2016 1.150 1.150 0.9600 0.9900 462,279 -0.14(-12.39%)
Jul 20, 2016 1.190 1.230 1.100 1.130 153,288 -0.06(-5.04%)
Jul 19, 2016 1.260 1.270 1.180 1.190 53,619 -0.08(-6.30%)
Jul 18, 2016 1.280 1.280 1.150 1.270 99,965 -0.01(-0.78%)
Jul 15, 2016 1.280 1.280 1.150 1.280 59,725 +0.03(+2.40%)
Jul 14, 2016 1.110 1.250 1.090 1.250 216,835 +0.15(+13.64%)
Jul 13, 2016 1.170 1.200 1.050 1.100 312,097 -0.14(-11.29%)
Jul 12, 2016 1.300 1.310 1.180 1.240 138,143 -0.08(-6.06%)
Jul 11, 2016 1.450 1.450 1.280 1.320 204,207 -0.13(-8.97%)
Jul 08, 2016 1.550 1.310 1.450 294,356 +0.14(+10.69%)
Jul 07, 2016 1.390 1.400 1.300 1.310 68,051 -0.15(-10.27%)
Jul 05, 2016 1.470 1.490 1.280 1.460 308,011 +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.