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

Canalaska Uranium Ltd (OP: CVVUF )

0.5180 +0.0694 (+15.47%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 30, 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, 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%)
Jul 01, 2020 0.1076 0.1100 0.1075 0.1100 31,625 -0.01(-5.90%)
Jun 30, 2020 0.1018 0.1170 0.1018 0.1169 37,000 +0.00(+4.10%)
Jun 29, 2020 0.1050 0.1140 0.1050 0.1123 26,800 +0.00(+3.03%)
Jun 26, 2020 0.0950 0.1100 0.0950 0.1090 127,600 -0.01(-4.89%)
Jun 25, 2020 0.1146 0.1146 0.1146 0.1146 260 +0.00(+4.18%)
Jun 24, 2020 0.1100 0.1100 0.1100 0.1100 7,745 -0.01(-7.17%)
Jun 23, 2020 0.1187 0.1214 0.1150 0.1185 19,800 -0.01(-7.49%)
Jun 22, 2020 0.1252 0.1289 0.1252 0.1281 22,700 +0.01(+6.75%)
Jun 18, 2020 0.1200 0.1200 0.1200 0 +0.00(+2.13%)
Jun 17, 2020 0.1100 0.1181 0.1100 0.1175 223,593 +0.00(+2.26%)
Jun 16, 2020 0.1145 0.1150 0.1125 0.1149 39,000 +0.00(+1.32%)
Jun 15, 2020 0.1131 0.1141 0.1100 0.1134 49,400 +0.00(+0.44%)
Jun 12, 2020 0.1157 0.1157 0.1100 0.1129 76,100 -0.00(-2.67%)
Jun 11, 2020 0.1198 0.1198 0.1141 0.1160 32,523 +0.00(+0.87%)
Jun 10, 2020 0.1152 0.1181 0.1150 0.1150 20,086 +0.00(+0.00%)
Jun 09, 2020 0.1210 0.1270 0.1150 0.1150 6,150 -0.01(-8.00%)
Jun 08, 2020 0.1250 0.1250 0.1250 75 +0.00(+0.00%)
Jun 05, 2020 0.1300 0.1305 0.1201 0.1250 34,600 -0.01(-3.85%)
Jun 04, 2020 0.1300 0.1300 0.1294 0.1300 30,600 +0.00(+0.00%)
Jun 03, 2020 0.1318 0.1318 0.1247 0.1300 11,708 -0.00(-1.29%)
Jun 02, 2020 0.1317 0.1317 0.1247 0.1317 33,683 +0.00(+1.31%)
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.