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

Canalaska Uranium Ltd (OP: CVVUF )

0.4321 +0.0321 (+8.02%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 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 (%)
Jan 29, 2021 0.3200 0.3366 0.3070 0.3075 49,800 -0.01(-1.98%)
Jan 28, 2021 0.3067 0.3215 0.2910 0.3137 110,259 +0.01(+2.15%)
Jan 27, 2021 0.3200 0.3300 0.3051 0.3071 229,332 -0.03(-9.70%)
Jan 26, 2021 0.3629 0.3629 0.3350 0.3401 71,459 -0.01(-2.83%)
Jan 25, 2021 0.3802 0.3802 0.3356 0.3500 189,407 -0.02(-6.07%)
Jan 22, 2021 0.3610 0.3893 0.3610 0.3726 62,500 -0.02(-3.97%)
Jan 21, 2021 0.3972 0.3975 0.3810 0.3880 45,487 +0.01(+2.13%)
Jan 20, 2021 0.3785 0.3896 0.3754 0.3799 51,002 +0.00(+0.37%)
Jan 19, 2021 0.3677 0.3800 0.3674 0.3785 41,889 +0.01(+2.30%)
Jan 15, 2021 0.4000 0.4000 0.3696 0.3700 81,900 -0.01(-2.63%)
Jan 14, 2021 0.3490 0.3815 0.3377 0.3800 119,558 +0.04(+11.76%)
Jan 13, 2021 0.3747 0.3781 0.3270 0.3400 301,618 -0.04(-10.95%)
Jan 12, 2021 0.4047 0.4047 0.3749 0.3818 140,382 -0.02(-4.31%)
Jan 11, 2021 0.4058 0.4200 0.3805 0.3990 118,758 -0.02(-3.95%)
Jan 08, 2021 0.3900 0.4185 0.3760 0.4154 191,700 +0.03(+6.51%)
Jan 07, 2021 0.4200 0.4214 0.3886 0.3900 183,468 -0.03(-7.10%)
Jan 06, 2021 0.4296 0.4346 0.4091 0.4198 149,186 +0.00(+1.13%)
Jan 05, 2021 0.4000 0.4250 0.3812 0.4151 250,458 +0.03(+7.51%)
Jan 04, 2021 0.3800 0.3920 0.3262 0.3861 342,087 +0.01(+1.95%)
Dec 31, 2020 0.3787 0.3787 0.3787 355,405 -0.01(-2.50%)
Dec 30, 2020 0.3600 0.3884 0.3554 0.3884 355,405 +0.04(+10.00%)
Dec 29, 2020 0.3601 0.3710 0.3356 0.3531 329,312 -0.02(-4.57%)
Dec 28, 2020 0.3490 0.3950 0.3200 0.3700 322,550 +0.03(+7.40%)
Dec 24, 2020 0.3400 0.3447 0.3301 0.3445 51,300 +0.01(+4.24%)
Dec 23, 2020 0.3280 0.3305 0.2863 0.3305 328,530 +0.01(+4.65%)
Dec 22, 2020 0.3292 0.3349 0.3000 0.3158 86,421 -0.02(-5.65%)
Dec 21, 2020 0.3150 0.3369 0.2890 0.3347 211,634 +0.02(+5.12%)
Dec 18, 2020 0.3189 0.3189 0.3000 0.3184 99,100 +0.00(+1.47%)
Dec 17, 2020 0.3473 0.3480 0.2911 0.3138 271,974 -0.03(-9.44%)
Dec 16, 2020 0.3479 0.3503 0.3280 0.3465 144,179 +0.01(+4.49%)
Dec 15, 2020 0.3816 0.3900 0.3316 0.3316 313,213 +0.00(+0.36%)
Dec 14, 2020 0.2990 0.3800 0.2990 0.3304 434,379 +0.04(+12.80%)
Dec 11, 2020 0.2815 0.2929 0.2681 0.2929 124,400 +0.02(+6.94%)
Dec 10, 2020 0.2840 0.2950 0.2575 0.2739 216,970 -0.01(-3.39%)
Dec 09, 2020 0.2879 0.2951 0.2700 0.2835 169,317 -0.01(-2.24%)
Dec 08, 2020 0.2927 0.3100 0.2790 0.2900 381,929 +0.02(+7.41%)
Dec 07, 2020 0.2500 0.2750 0.2333 0.2700 180,723 +0.03(+12.64%)
Dec 04, 2020 0.2503 0.2503 0.2300 0.2397 361,400 +0.01(+6.53%)
Dec 03, 2020 0.2080 0.2391 0.2050 0.2250 207,198 +0.03(+12.90%)
Dec 02, 2020 0.1974 0.2025 0.1922 0.1993 71,674 -0.00(-0.65%)
Dec 01, 2020 0.1850 0.2098 0.1780 0.2006 139,295 +0.01(+7.27%)
Nov 30, 2020 0.1906 0.1990 0.1780 0.1870 234,386 +0.00(+0.00%)
Nov 27, 2020 0.1822 0.1870 0.1750 0.1870 46,300 +0.01(+5.59%)
Nov 25, 2020 0.1769 0.1800 0.1769 0.1771 39,000 -0.00(-2.05%)
Nov 24, 2020 0.1670 0.1808 0.1550 0.1808 116,961 +0.02(+9.71%)
Nov 23, 2020 0.1700 0.1700 0.1550 0.1648 26,324 -0.00(-1.61%)
Nov 20, 2020 0.1628 0.1675 0.1628 0.1675 1,700 +0.01(+4.69%)
Nov 19, 2020 0.1550 0.1660 0.1550 0.1600 16,620 +0.00(+0.00%)
Nov 18, 2020 0.1600 0.1600 0.1600 0.1600 200 -0.00(-1.96%)
Nov 17, 2020 0.1606 0.1750 0.1606 0.1632 19,250 +0.01(+3.42%)
Nov 16, 2020 0.1680 0.1759 0.1574 0.1578 23,762 -0.02(-8.84%)
Nov 13, 2020 0.1600 0.1788 0.1600 0.1731 37,500 +0.00(+1.82%)
Nov 12, 2020 0.1500 0.1769 0.1486 0.1700 114,462 +0.03(+18.06%)
Nov 11, 2020 0.1600 0.1600 0.1430 0.1440 200,590 -0.01(-5.26%)
Nov 10, 2020 0.1467 0.1590 0.1442 0.1520 69,126 +0.01(+3.40%)
Nov 09, 2020 0.1462 0.1490 0.1460 0.1470 8,500 -0.00(-1.67%)
Nov 06, 2020 0.1430 0.1588 0.1429 0.1495 26,800 +0.00(+3.10%)
Nov 05, 2020 0.1525 0.1571 0.1450 0.1450 45,328 -0.01(-4.67%)
Nov 04, 2020 0.1468 0.1521 0.1468 0.1521 12,000 +0.01(+3.47%)
Nov 03, 2020 0.1473 0.1599 0.1452 0.1470 6,200 -0.00(-2.52%)
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.