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 (%)
Aug 31, 2018 0.2419 0.2419 0.2419 0 -0.01(-2.06%)
Aug 30, 2018 0.2503 0.2558 0.2430 0.2470 20,868 -0.01(-2.79%)
Aug 29, 2018 0.2411 0.2610 0.2411 0.2541 33,100 +0.01(+4.61%)
Aug 28, 2018 0.2605 0.2605 0.2427 0.2429 4,224 -0.02(-6.14%)
Aug 27, 2018 0.2346 0.2588 0.2346 0.2588 14,830 +0.03(+12.52%)
Aug 24, 2018 0.2360 0.2360 0.2300 0.2300 5,500 +0.00(+0.00%)
Aug 22, 2018 0.2300 0.2300 0.2300 0 -0.00(-0.86%)
Aug 21, 2018 0.2292 0.2320 0.2192 0.2320 20,500 +0.01(+5.55%)
Aug 20, 2018 0.2100 0.2300 0.2100 0.2198 32,800 +0.01(+3.58%)
Aug 17, 2018 0.2122 0.2122 0.2122 0.2122 4,900 -0.01(-6.23%)
Aug 16, 2018 0.2248 0.2275 0.2225 0.2263 5,600 +0.01(+4.77%)
Aug 15, 2018 0.2092 0.2160 0.2092 0.2160 2,800 +0.00(+0.47%)
Aug 14, 2018 0.2145 0.2196 0.2080 0.2150 32,475 -0.01(-5.08%)
Aug 13, 2018 0.2410 0.2500 0.2111 0.2265 100,500 -0.01(-5.62%)
Aug 10, 2018 0.2400 0.2400 0.2400 0.2400 1,500 +0.00(+0.00%)
Aug 09, 2018 0.2440 0.2665 0.2400 0.2400 12,650 -0.01(-4.00%)
Aug 08, 2018 0.2556 0.2556 0.2479 0.2500 15,500 +0.00(+0.00%)
Aug 07, 2018 0.2501 0.2583 0.2500 0.2500 85,200 +0.00(+0.00%)
Aug 06, 2018 0.2690 0.2690 0.2500 0.2500 12,000 -0.02(-5.66%)
Aug 03, 2018 0.2400 0.2650 0.2400 0.2650 3,700 -0.00(-0.75%)
Aug 02, 2018 0.2520 0.2724 0.2520 0.2670 28,847 +0.02(+6.21%)
Aug 01, 2018 0.2600 0.2600 0.2514 0.2514 35,000 -0.01(-4.77%)
Jul 31, 2018 0.2586 0.2640 0.2550 0.2640 28,750 -0.01(-4.66%)
Jul 30, 2018 0.2777 0.2777 0.2769 0.2769 3,650 -0.01(-3.85%)
Jul 27, 2018 0.2832 0.2900 0.2832 0.2880 11,700 -0.00(-0.93%)
Jul 26, 2018 0.2682 0.2907 0.2682 0.2907 15,000 +0.02(+6.17%)
Jul 25, 2018 0.2640 0.2738 0.2639 0.2738 28,750 -0.02(-5.59%)
Jul 20, 2018 0.2900 0.2900 0.2900 20 -0.00(-0.14%)
Jul 19, 2018 0.2600 0.2904 0.2600 0.2904 49,500 +0.04(+14.24%)
Jul 18, 2018 0.2448 0.2542 0.2448 0.2542 14,754 -0.00(-1.85%)
Jul 17, 2018 0.2598 0.2598 0.2503 0.2590 1,845 -0.01(-3.21%)
Jul 16, 2018 0.2607 0.2676 0.2607 0.2676 17,500 +0.01(+4.86%)
Jul 13, 2018 0.2552 0.2597 0.2552 0.2552 1,250 -0.00(-1.85%)
Jul 12, 2018 0.2949 0.2949 0.2600 0.2600 9,807 -0.03(-10.41%)
Jul 11, 2018 0.2902 0.2902 0.2902 0.2902 2,000 +0.03(+9.48%)
Jul 09, 2018 0.2651 0.2651 0.2651 25 -0.02(-8.59%)
Jul 05, 2018 0.2900 0.2900 0.2900 0 +0.00(+1.47%)
Jul 03, 2018 0.2858 0.2858 0.2858 0 +0.04(+18.00%)
Jun 29, 2018 0.2422 0.2422 0.2422 10 -0.01(-2.14%)
Jun 28, 2018 0.2475 0.2475 0.2475 0.2475 150 -0.00(-1.00%)
Jun 27, 2018 0.2490 0.2500 0.2480 0.2500 20,000 -0.00(-0.40%)
Jun 26, 2018 0.2600 0.2600 0.2510 0.2510 16,200 -0.02(-7.04%)
Jun 25, 2018 0.2606 0.2723 0.2606 0.2700 37,250 +0.02(+6.55%)
Jun 22, 2018 0.2610 0.2610 0.2534 0.2534 59,250 -0.02(-6.01%)
Jun 21, 2018 0.2575 0.2764 0.2575 0.2696 88,500 -0.01(-2.35%)
Jun 20, 2018 0.2761 0.2761 0.2761 0.2761 13,500 +0.01(+2.49%)
Jun 19, 2018 0.2694 0.2694 0.2694 0.2694 4,000 +0.01(+3.18%)
Jun 18, 2018 0.2648 0.2648 0.2611 0.2611 5,500 -0.02(-7.67%)
Jun 15, 2018 0.2828 0.2680 0.2828 19,550 +0.01(+2.46%)
Jun 14, 2018 0.2769 0.2769 0.2760 0.2760 3,500 -0.02(-8.00%)
Jun 13, 2018 0.3000 0.3000 0.3000 0.3000 3,300 -0.01(-4.00%)
Jun 12, 2018 0.3100 0.3283 0.3060 0.3125 25,200 +0.00(+0.58%)
Jun 11, 2018 0.3209 0.3209 0.3100 0.3107 27,819 +0.02(+6.15%)
Jun 08, 2018 0.2985 0.2985 0.2927 0.2927 8,424 +0.00(+0.93%)
Jun 07, 2018 0.3292 0.3292 0.2868 0.2900 65,800 -0.04(-12.99%)
Jun 06, 2018 0.3455 0.3455 0.3333 0.3333 19,900 -0.00(-0.92%)
Jun 05, 2018 0.3272 0.3364 0.3272 0.3364 19,537 +0.04(+12.13%)
Jun 04, 2018 0.2959 0.3108 0.2959 0.3000 43,038 +0.02(+7.30%)
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.