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

Canalaska Uranium Ltd (OP: CVVUF )

0.4229 -0.0171 (-3.89%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 8, 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, 2019 0.1950 0.2000 0.1950 0.1965 38,620 -0.02(-7.75%)
Apr 29, 2019 0.2077 0.2130 0.2077 0.2130 12,850 +0.00(+2.16%)
Apr 26, 2019 0.2130 0.2130 0.2085 0.2085 9,500 +0.00(+0.43%)
Apr 25, 2019 0.2076 0.2076 0.2076 0.2076 150 -0.01(-4.38%)
Apr 24, 2019 0.2147 0.2189 0.2147 0.2171 6,500 -0.00(-0.78%)
Apr 23, 2019 0.2173 0.2188 0.2173 0.2188 6,205 -0.00(-1.57%)
Apr 22, 2019 0.2267 0.2336 0.2223 0.2223 14,300 -0.01(-2.54%)
Apr 18, 2019 0.2336 0.2338 0.2273 0.2281 7,300 -0.01(-3.59%)
Apr 17, 2019 0.2366 0.2366 0.2283 0.2366 1,400 -0.00(-0.34%)
Apr 16, 2019 0.2374 0.2374 0.2374 0.2374 1,082 -0.00(-1.08%)
Apr 15, 2019 0.2393 0.2400 0.2393 0.2400 2,000 +0.00(+2.08%)
Apr 12, 2019 0.2277 0.2400 0.2163 0.2351 59,500 +0.02(+9.60%)
Apr 11, 2019 0.2202 0.2202 0.2145 0.2145 5,000 -0.00(-0.65%)
Apr 10, 2019 0.2268 0.2268 0.2159 0.2159 5,750 -0.01(-3.62%)
Apr 09, 2019 0.2150 0.2240 0.2150 0.2240 6,610 +0.01(+4.19%)
Apr 08, 2019 0.2050 0.2150 0.2050 0.2150 19,500 +0.01(+3.81%)
Apr 05, 2019 0.2100 0.2118 0.2050 0.2071 21,600 -0.00(-0.53%)
Apr 03, 2019 0.2082 0.2082 0.2082 0 +0.00(+2.26%)
Apr 02, 2019 0.2082 0.2100 0.2000 0.2036 19,050 -0.00(-1.88%)
Apr 01, 2019 0.2000 0.2075 0.2000 0.2075 13,900 +0.01(+3.75%)
Mar 29, 2019 0.2040 0.2079 0.2000 0.2000 7,700 +0.00(+0.00%)
Mar 28, 2019 0.2089 0.2089 0.2000 0.2000 10,600 -0.00(-2.44%)
Mar 26, 2019 0.2050 0.2050 0.2050 0 -0.01(-2.71%)
Mar 25, 2019 0.2107 0.2107 0.2107 0.2107 1,510 +0.00(+0.29%)
Mar 22, 2019 0.2106 0.2106 0.2069 0.2101 2,900 +0.00(+0.05%)
Mar 21, 2019 0.2072 0.2100 0.2072 0.2100 3,126 +0.01(+3.45%)
Mar 20, 2019 0.2030 0.2030 0.2000 0.2030 37,400 -0.00(-1.46%)
Mar 19, 2019 0.2160 0.2160 0.2000 0.2060 18,800 -0.01(-2.65%)
Mar 18, 2019 0.2079 0.2154 0.2079 0.2116 6,000 -0.00(-1.99%)
Mar 15, 2019 0.2053 0.2159 0.2053 0.2159 10,500 +0.00(+0.05%)
Mar 13, 2019 0.2158 0.2158 0.2158 0 -0.00(-2.22%)
Mar 12, 2019 0.2076 0.2225 0.2075 0.2207 49,384 -0.00(-1.78%)
Mar 11, 2019 0.2014 0.2247 0.2014 0.2247 7,500 +0.01(+2.84%)
Mar 08, 2019 0.2131 0.2185 0.2131 0.2185 12,800 +0.00(+1.77%)
Mar 07, 2019 0.2147 0.2147 0.2147 0.2147 3,350 +0.00(+0.42%)
Mar 06, 2019 0.2140 0.2195 0.2138 0.2138 2,950 -0.01(-2.82%)
Mar 05, 2019 0.2200 0.2200 0.2200 6 +0.00(+0.00%)
Mar 04, 2019 0.2236 0.2236 0.2200 0.2200 2,825 +0.00(+0.00%)
Feb 28, 2019 0.2200 0.2200 0.2200 0 -0.01(-4.39%)
Feb 26, 2019 0.2301 0.2301 0.2301 0 +0.01(+2.27%)
Feb 25, 2019 0.2400 0.2400 0.2200 0.2250 74,198 -0.02(-7.02%)
Feb 22, 2019 0.2420 0.2420 0.2420 0.2420 2,500 -0.01(-4.87%)
Feb 21, 2019 0.2544 0.2544 0.2544 0.2544 400 +0.01(+6.00%)
Feb 20, 2019 0.2369 0.2400 0.2369 0.2400 4,950 -0.01(-2.83%)
Feb 19, 2019 0.2465 0.2470 0.2464 0.2470 11,692 -0.00(-1.44%)
Feb 15, 2019 0.2529 0.2536 0.2506 0.2506 223,200 -0.02(-5.72%)
Feb 14, 2019 0.2566 0.2658 0.2566 0.2658 6,286 +0.01(+4.81%)
Feb 13, 2019 0.2667 0.2667 0.2536 0.2536 4,250 -0.02(-5.79%)
Feb 12, 2019 0.2692 0.2692 0.2692 0.2692 300 +0.02(+6.07%)
Feb 11, 2019 0.2614 0.2614 0.2538 0.2538 17,219 -0.01(-2.94%)
Feb 08, 2019 0.2728 0.2728 0.2615 0.2615 4,800 -0.02(-5.60%)
Feb 07, 2019 0.2732 0.2770 0.2732 0.2770 16,040 +0.01(+1.84%)
Feb 06, 2019 0.2700 0.2720 0.2700 0.2720 6,300 +0.01(+4.62%)
Feb 05, 2019 0.2600 0.2600 0.2600 0.2600 4,710 +0.01(+3.96%)
Feb 04, 2019 0.2591 0.2614 0.2501 0.2501 15,966 -0.01(-4.65%)
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.