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

Canalaska Uranium Ltd (OP: CVVUF )

0.4596 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 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 (%)
Mar 31, 2016 0.3900 0.3991 0.3800 0.3918 25,960 +0.01(+3.49%)
Mar 30, 2016 0.3826 0.3950 0.3752 0.3786 10,000 +0.01(+2.88%)
Mar 29, 2016 0.3663 0.3933 0.3621 0.3680 126,534 +0.00(+0.82%)
Mar 28, 2016 0.3640 0.3769 0.3573 0.3650 25,546 +0.03(+10.27%)
Mar 24, 2016 0.3310 0.3310 0.3310 0 +0.03(+10.33%)
Mar 23, 2016 0.2660 0.3000 0.2651 0.3000 28,129 +0.02(+7.14%)
Mar 22, 2016 0.2960 0.2960 0.2772 0.2800 7,950 -0.01(-3.21%)
Mar 21, 2016 0.4000 0.4000 0.2732 0.2893 135,166 -0.09(-24.11%)
Mar 18, 2016 0.3530 0.3900 0.3160 0.3812 65,522 +0.07(+21.98%)
Mar 17, 2016 0.2600 0.3300 0.2528 0.3125 116,600 +0.08(+36.46%)
Mar 16, 2016 0.2063 0.2290 0.1994 0.2290 85,754 +0.02(+11.82%)
Mar 15, 2016 0.1927 0.2059 0.1891 0.2048 20,590 +0.02(+11.91%)
Mar 14, 2016 0.1830 0.1830 0.1830 0.1830 3,500 +0.00(+0.22%)
Mar 11, 2016 0.1899 0.1939 0.1826 0.1826 15,533 +0.00(+0.05%)
Mar 10, 2016 0.1823 0.1880 0.1720 0.1825 69,029 +0.01(+5.92%)
Mar 09, 2016 0.1704 0.1739 0.1630 0.1723 37,000 +0.00(+2.38%)
Mar 08, 2016 0.1670 0.1841 0.1616 0.1683 15,440 +0.01(+5.25%)
Mar 07, 2016 0.1399 0.1637 0.1399 0.1599 36,000 +0.02(+16.29%)
Mar 04, 2016 0.1400 0.1400 0.1375 0.1375 57,000 +0.01(+5.77%)
Mar 03, 2016 0.1300 0.1300 0.1300 0.1300 12,000 -0.00(-1.59%)
Mar 02, 2016 0.1365 0.1365 0.1321 0.1321 2,400 -0.01(-5.64%)
Mar 01, 2016 0.1400 0.1400 0.1380 0.1400 11,000 +0.00(+0.00%)
Feb 29, 2016 0.1400 0.1400 0.1376 0.1400 12,000 +0.00(+2.79%)
Feb 26, 2016 0.1380 0.1400 0.1362 0.1362 15,300 -0.00(-2.71%)
Feb 25, 2016 0.1400 0.1400 0.1380 0.1400 5,300 +0.01(+11.02%)
Feb 24, 2016 0.1261 0.1261 0.1261 0.1261 1,000 +0.01(+13.30%)
Feb 23, 2016 0.1125 0.1125 0.1113 0.1113 6,100 -0.01(-5.84%)
Feb 22, 2016 0.1250 0.1250 0.1182 0.1182 1,375 -0.01(-4.29%)
Feb 19, 2016 0.1228 0.1235 0.1228 0.1235 6,200 +0.02(+19.09%)
Feb 16, 2016 0.1037 0.1037 0.1037 0 -0.00(-0.77%)
Feb 12, 2016 0.1045 0.1045 0.1045 0 -0.00(-1.97%)
Feb 11, 2016 0.1066 0.1066 0.1066 0.1066 5,000 +0.02(+21.14%)
Feb 10, 2016 0.1000 0.1009 0.0880 0.0880 50,000 -0.01(-12.87%)
Feb 09, 2016 0.1150 0.1150 0.1000 0.1010 34,000 -0.01(-12.17%)
Feb 08, 2016 0.1147 0.1150 0.1147 0.1150 7,000 +0.01(+11.76%)
Feb 05, 2016 0.1190 0.1209 0.1029 0.1029 21,000 -0.02(-17.81%)
Feb 04, 2016 0.1252 0.1252 0.1252 0.1252 4,000 -0.00(-0.71%)
Feb 03, 2016 0.1281 0.1281 0.1261 0.1261 11,500 +0.00(+1.04%)
Feb 02, 2016 0.1248 0.1248 0.1248 0.1248 5,000 +0.01(+7.59%)
Feb 01, 2016 0.1161 0.1268 0.1160 0.1160 45,100 -0.01(-4.92%)
Jan 29, 2016 0.1170 0.1220 0.1170 0.1220 8,500 +0.00(+3.39%)
Jan 28, 2016 0.1100 0.1192 0.1100 0.1180 36,000 +0.01(+14.34%)
Jan 27, 2016 0.1000 0.1116 0.0809 0.1032 102,525 +0.01(+14.54%)
Jan 26, 2016 0.0981 0.1009 0.0901 0.0901 10,100 -0.01(-7.21%)
Jan 25, 2016 0.0971 0.0971 0.0971 0.0971 2,000 +0.01(+13.70%)
Jan 22, 2016 0.0854 0.0854 0.0854 0.0854 2,000 +0.00(+0.47%)
Jan 21, 2016 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+21.43%)
Jan 20, 2016 0.0700 0.0849 0.0700 0.0700 37,635 +0.00(+1.32%)
Jan 19, 2016 0.0691 0.0691 0.0691 0.0691 3,000 -0.01(-12.32%)
Jan 15, 2016 0.0788 0.0788 0.0788 0 +0.00(+5.07%)
Jan 14, 2016 0.0800 0.0800 0.0750 0.0750 3,300 -0.00(-1.06%)
Jan 13, 2016 0.0758 0.0758 0.0758 0.0758 7,100 +0.00(+1.07%)
Jan 08, 2016 0.0750 0.0750 0.0750 0 -0.00(-1.32%)
Jan 07, 2016 0.0840 0.0840 0.0760 0.0760 111,000 -0.01(-9.52%)
Jan 05, 2016 0.0840 0.0840 0.0840 0 -0.00(-1.75%)
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.