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

Canalaska Uranium Ltd (OP: CVVUF )

0.4486 -0.0110 (-2.39%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 29, 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 (%)
Jul 29, 2016 0.8011 0.8260 0.8011 0.8228 16,500 -0.03(-3.20%)
Jul 28, 2016 0.7938 0.8767 0.7933 0.8500 25,520 +0.05(+6.25%)
Jul 27, 2016 0.7259 0.8300 0.7259 0.8000 28,535 +0.08(+10.73%)
Jul 26, 2016 0.6820 0.7225 0.6621 0.7225 52,225 +0.04(+5.83%)
Jul 25, 2016 0.7220 0.7259 0.6827 0.6827 35,120 -0.02(-3.15%)
Jul 22, 2016 0.7470 0.7980 0.6809 0.7049 71,865 -0.04(-5.14%)
Jul 21, 2016 0.8660 0.8805 0.7387 0.7431 80,069 -0.13(-14.68%)
Jul 20, 2016 0.8980 0.9160 0.8522 0.8710 44,263 -0.04(-4.07%)
Jul 19, 2016 0.9200 0.9330 0.9080 0.9080 24,300 -0.02(-1.78%)
Jul 18, 2016 0.9429 0.9429 0.9000 0.9245 21,700 -0.05(-4.89%)
Jul 15, 2016 0.9880 0.9880 0.9131 0.9720 10,308 +0.02(+2.32%)
Jul 14, 2016 0.8530 0.9600 0.8530 0.9500 40,325 +0.11(+13.10%)
Jul 13, 2016 0.9110 0.9259 0.8110 0.8400 92,998 -0.11(-11.58%)
Jul 12, 2016 1.000 1.000 0.9150 0.9500 52,586 -0.06(-5.92%)
Jul 11, 2016 1.130 1.130 0.9942 1.010 53,855 -0.12(-10.64%)
Jul 08, 2016 1.150 1.010 1.130 138,952 +0.12(+11.88%)
Jul 07, 2016 1.060 1.077 1.000 1.010 11,785 -0.10(-9.01%)
Jul 05, 2016 1.150 1.150 1.010 1.110 72,754 +0.09(+8.82%)
Jul 01, 2016 1.020 1.020 1.020 0 -0.03(-3.23%)
Jun 30, 2016 0.9200 1.095 0.8511 1.054 64,309 +0.13(+14.50%)
Jun 29, 2016 1.140 1.200 0.9204 0.9205 226,516 -0.18(-16.32%)
Jun 28, 2016 0.7750 1.130 0.7480 1.100 289,004 +0.36(+47.77%)
Jun 27, 2016 0.6970 0.8024 0.6880 0.7444 103,763 +0.10(+15.43%)
Jun 24, 2016 0.6200 0.7500 0.5990 0.6449 121,491 +0.02(+2.64%)
Jun 23, 2016 0.6400 0.6450 0.6064 0.6283 45,528 +0.00(+0.22%)
Jun 22, 2016 0.5970 0.6269 0.5970 0.6269 8,774 +0.01(+2.35%)
Jun 21, 2016 0.5990 0.6125 0.5825 0.6125 23,885 +0.01(+2.25%)
Jun 20, 2016 0.6039 0.6139 0.5960 0.5990 20,688 +0.01(+1.73%)
Jun 17, 2016 0.5949 0.5950 0.5888 0.5888 24,400 -0.01(-1.70%)
Jun 16, 2016 0.5873 0.6192 0.5865 0.5990 21,223 -0.02(-3.00%)
Jun 15, 2016 0.5991 0.6175 0.5991 0.6175 12,232 +0.02(+2.92%)
Jun 14, 2016 0.5994 0.6189 0.5948 0.6000 69,038 +0.01(+1.69%)
Jun 13, 2016 0.5670 0.6130 0.5603 0.5900 98,142 +0.01(+1.13%)
Jun 10, 2016 0.5690 0.5834 0.5461 0.5834 13,593 +0.02(+3.90%)
Jun 09, 2016 0.5440 0.5690 0.5302 0.5615 53,177 +0.01(+2.09%)
Jun 08, 2016 0.5120 0.5551 0.5120 0.5500 88,107 +0.05(+9.28%)
Jun 07, 2016 0.4552 0.5105 0.4504 0.5033 87,603 +0.06(+12.54%)
Jun 06, 2016 0.4150 0.4472 0.4150 0.4472 64,181 +0.06(+16.73%)
Jun 03, 2016 0.3945 0.4000 0.3831 0.3831 7,000 +0.02(+4.56%)
Jun 02, 2016 0.4057 0.4057 0.3658 0.3664 81,152 -0.05(-11.95%)
Jun 01, 2016 0.4321 0.4460 0.4015 0.4161 51,378 -0.03(-7.53%)
May 31, 2016 0.4520 0.4629 0.4402 0.4500 6,503 -0.01(-3.02%)
May 27, 2016 0.4640 0.4640 0.4640 0 +0.01(+1.98%)
May 26, 2016 0.4590 0.4590 0.4521 0.4550 19,908 -0.00(-0.87%)
May 25, 2016 0.4461 0.4639 0.4461 0.4590 13,050 +0.00(+0.00%)
May 24, 2016 0.4810 0.4810 0.4463 0.4590 26,300 -0.01(-2.34%)
May 23, 2016 0.4750 0.4750 0.4700 0.4700 5,180 +0.01(+2.54%)
May 20, 2016 0.4609 0.4919 0.4583 0.4583 42,342 +0.02(+4.12%)
May 19, 2016 0.4436 0.4614 0.4300 0.4402 62,503 +0.02(+3.85%)
May 18, 2016 0.4810 0.5022 0.4239 0.4239 42,780 -0.06(-11.87%)
May 17, 2016 0.4113 0.4810 0.4113 0.4810 31,400 +0.07(+17.81%)
May 16, 2016 0.3790 0.4399 0.3790 0.4083 181,028 +0.05(+14.05%)
May 13, 2016 0.3386 0.3580 0.3386 0.3580 2,460 +0.00(+0.85%)
May 12, 2016 0.3550 0.3550 0.3550 0.3550 9,150 -0.00(-1.17%)
May 11, 2016 0.3573 0.3599 0.3411 0.3592 9,075 +0.02(+6.12%)
May 10, 2016 0.3385 0.3385 0.3385 0.3385 200 +0.00(+1.04%)
May 09, 2016 0.3349 0.3350 0.3221 0.3350 7,500 +0.01(+4.65%)
May 06, 2016 0.3236 0.3300 0.3201 0.3201 10,500 -0.00(-0.53%)
May 05, 2016 0.3225 0.3250 0.3200 0.3218 23,425 -0.00(-0.98%)
May 04, 2016 0.3200 0.3250 0.3150 0.3250 66,120 +0.01(+2.36%)
May 03, 2016 0.3169 0.3175 0.3103 0.3175 20,572 -0.00(-0.47%)
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.