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

Canalaska Uranium Ltd (TSV: CVV )

0.5800 -0.0100 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2018 0.3300 0.3400 0.3300 0.3300 75,590 -0.01(-2.94%)
Apr 27, 2018 0.3500 0.3500 0.3350 0.3400 42,100 -0.01(-4.23%)
Apr 26, 2018 0.3350 0.3550 0.3350 0.3550 24,200 +0.02(+7.58%)
Apr 25, 2018 0.3300 0.3300 0.3300 0.3300 29,510 -0.01(-1.49%)
Apr 24, 2018 0.3350 0.3350 0.3350 0.3350 21,604 +0.00(+0.00%)
Apr 23, 2018 0.3350 0.3350 0.3250 0.3350 53,000 -0.01(-1.47%)
Apr 20, 2018 0.3450 0.3550 0.3350 0.3400 41,000 -0.00(-1.45%)
Apr 19, 2018 0.3800 0.3800 0.3450 0.3450 148,500 -0.04(-9.21%)
Apr 18, 2018 0.3850 0.3850 0.3800 0.3800 28,800 -0.01(-1.30%)
Apr 17, 2018 0.3850 0.3950 0.3800 0.3850 41,220 +0.01(+2.67%)
Apr 16, 2018 0.3600 0.3750 0.3450 0.3750 160,600 +0.02(+5.63%)
Apr 13, 2018 0.3600 0.3700 0.3500 0.3550 18,000 -0.01(-2.74%)
Apr 12, 2018 0.3500 0.3650 0.3500 0.3650 21,500 +0.01(+2.82%)
Apr 11, 2018 0.3550 0.3600 0.3500 0.3550 14,100 -0.01(-1.39%)
Apr 10, 2018 0.3600 0.3600 0.3550 0.3600 72,400 +0.01(+2.86%)
Apr 09, 2018 0.3750 0.3850 0.3500 0.3500 166,950 -0.03(-6.67%)
Apr 06, 2018 0.3750 0.3750 0.3750 0.3750 9,877 -0.01(-1.32%)
Apr 04, 2018 0.3800 0.3800 0.3800 275 +0.01(+2.70%)
Apr 03, 2018 0.3700 0.3800 0.3650 0.3700 47,000 -0.01(-2.63%)
Apr 02, 2018 0.3750 0.3800 0.3750 0.3800 11,000 +0.01(+2.70%)
Mar 29, 2018 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Mar 28, 2018 0.3800 0.3850 0.3750 0.3800 29,320 -0.01(-2.56%)
Mar 27, 2018 0.3900 0.3900 0.3850 0.3900 24,500 -0.01(-2.50%)
Mar 26, 2018 0.4000 0.4000 0.3900 0.4000 32,310 +0.00(+0.00%)
Mar 23, 2018 0.3900 0.4000 0.3850 0.4000 22,650 +0.02(+3.90%)
Mar 22, 2018 0.3800 0.3900 0.3800 0.3850 24,750 +0.00(+0.00%)
Mar 21, 2018 0.3900 0.3900 0.3850 0.3850 4,500 -0.01(-2.53%)
Mar 20, 2018 0.3900 0.3950 0.3900 0.3950 8,000 +0.01(+1.28%)
Mar 19, 2018 0.3900 0.3900 0.3900 0.3900 4,282 +0.00(+0.00%)
Mar 16, 2018 0.3950 0.3950 0.3900 0.3900 15,500 +0.00(+0.00%)
Mar 15, 2018 0.4000 0.4050 0.3900 0.3900 11,000 -0.01(-1.27%)
Mar 14, 2018 0.3900 0.3950 0.3900 0.3950 2,900 +0.00(+0.00%)
Mar 13, 2018 0.4000 0.4150 0.3950 0.3950 65,830 -0.01(-1.25%)
Mar 12, 2018 0.4050 0.4050 0.4000 0.4000 19,500 -0.01(-2.44%)
Mar 09, 2018 0.4100 0.4100 0.4100 0.4100 15,764 -0.01(-1.20%)
Mar 08, 2018 0.4400 0.4500 0.4150 0.4150 30,000 -0.01(-1.19%)
Mar 07, 2018 0.4300 0.4300 0.4200 0.4200 53,000 -0.03(-5.62%)
Mar 06, 2018 0.4400 0.4450 0.4200 0.4450 56,500 +0.02(+3.49%)
Mar 05, 2018 0.4200 0.4300 0.4100 0.4300 64,200 +0.05(+13.16%)
Mar 02, 2018 0.3800 0.4100 0.3800 0.3800 10,500 +0.01(+1.33%)
Mar 01, 2018 0.3750 0.3900 0.3700 0.3750 30,110 +0.01(+1.35%)
Feb 28, 2018 0.4000 0.4250 0.3700 0.3700 86,345 -0.03(-7.50%)
Feb 27, 2018 0.4200 0.4200 0.4000 0.4000 16,170 -0.02(-5.88%)
Feb 26, 2018 0.4350 0.4350 0.4000 0.4250 33,595 +0.02(+6.25%)
Feb 23, 2018 0.4050 0.4100 0.4000 0.4000 7,170 -0.01(-2.44%)
Feb 22, 2018 0.4400 0.4400 0.4050 0.4100 47,724 -0.03(-6.82%)
Feb 21, 2018 0.4250 0.4500 0.4250 0.4400 141,345 +0.01(+2.33%)
Feb 20, 2018 0.4250 0.4300 0.4150 0.4300 35,019 -0.01(-1.15%)
Feb 16, 2018 0.4350 0.4350 0.4350 0 +0.01(+2.35%)
Feb 15, 2018 0.4300 0.4500 0.4200 0.4250 71,600 -0.02(-3.41%)
Feb 14, 2018 0.4250 0.4400 0.4100 0.4400 52,100 +0.03(+8.64%)
Feb 13, 2018 0.4300 0.4300 0.4050 0.4050 20,350 -0.02(-4.71%)
Feb 12, 2018 0.4000 0.4250 0.4000 0.4250 12,900 +0.03(+7.59%)
Feb 09, 2018 0.3900 0.4300 0.3900 0.3950 8,000 -0.01(-2.47%)
Feb 08, 2018 0.3950 0.4150 0.3950 0.4050 18,000 +0.00(+0.00%)
Feb 07, 2018 0.4000 0.4350 0.4200 0.4050 18,780 -0.01(-3.57%)
Feb 06, 2018 0.4000 0.4350 0.4000 0.4200 21,100 +0.01(+2.44%)
Feb 05, 2018 0.4300 0.4350 0.4100 0.4100 55,686 -0.02(-4.65%)
Feb 02, 2018 0.4300 0.4300 0.4050 0.4300 40,400 -0.02(-3.37%)
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.