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

Canalaska Uranium Ltd (OP: CVVUF )

0.4400 +0.0034 (+0.78%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 7, 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, 2018 0.2600 0.2600 0.2600 0 -0.03(-9.41%)
Apr 27, 2018 0.2694 0.2870 0.2600 0.2870 47,300 +0.03(+11.03%)
Apr 26, 2018 0.2588 0.2588 0.2585 0.2585 1,500 -0.00(-0.19%)
Apr 25, 2018 0.2590 0.2590 0.2590 0.2590 4,500 -0.00(-1.63%)
Apr 24, 2018 0.2631 0.2633 0.2600 0.2633 29,500 -0.00(-0.53%)
Apr 23, 2018 0.2600 0.2647 0.2441 0.2647 18,800 -0.01(-1.96%)
Apr 20, 2018 0.2763 0.2835 0.2700 0.2700 39,900 -0.01(-4.05%)
Apr 19, 2018 0.2895 0.2956 0.2800 0.2814 18,500 -0.02(-5.79%)
Apr 18, 2018 0.2986 0.3000 0.2986 0.2987 2,700 -0.01(-3.65%)
Apr 17, 2018 0.3100 0.3100 0.3100 0.3100 2,520 +0.02(+6.90%)
Apr 16, 2018 0.2888 0.2910 0.2710 0.2900 69,000 -0.00(-0.12%)
Apr 13, 2018 0.2903 0.2903 0.2903 0.2903 2,000 +0.00(+1.16%)
Apr 12, 2018 0.2870 0.2870 0.2870 0.2870 12,500 +0.00(+0.70%)
Apr 11, 2018 0.2780 0.2882 0.2780 0.2850 22,500 +0.00(+1.42%)
Apr 10, 2018 0.2840 0.2850 0.2810 0.2810 28,000 -0.01(-4.19%)
Apr 09, 2018 0.3000 0.3048 0.2796 0.2933 21,149 -0.01(-3.14%)
Apr 06, 2018 0.3014 0.3028 0.3014 0.3028 200 +0.00(+1.10%)
Apr 04, 2018 0.2995 0.2995 0.2995 0 +0.01(+3.28%)
Apr 03, 2018 0.2900 0.2900 0.2900 0.2900 22,500 -0.01(-4.26%)
Apr 02, 2018 0.3029 0.3029 0.3029 0.3029 1,155 +0.01(+2.48%)
Mar 29, 2018 0.2956 0.2956 0.2956 0 +0.01(+1.92%)
Mar 28, 2018 0.3037 0.3037 0.2900 0.2900 6,050 -0.00(-0.64%)
Mar 27, 2018 0.3000 0.3000 0.2919 0.2919 36,550 -0.01(-2.71%)
Mar 26, 2018 0.3002 0.3002 0.3000 0.3000 3,800 -0.01(-3.88%)
Mar 23, 2018 0.3017 0.3121 0.2968 0.3121 20,850 +0.02(+7.49%)
Mar 22, 2018 0.2903 0.2903 0.2903 0.2903 130 -0.02(-5.42%)
Mar 20, 2018 0.3070 0.3070 0.3070 0 +0.01(+4.53%)
Mar 16, 2018 0.2937 0.2937 0.2937 0 -0.01(-4.74%)
Mar 15, 2018 0.3083 0.3083 0.3083 0.3083 500 +0.01(+2.77%)
Mar 13, 2018 0.3000 0.3000 0.3000 0 -0.01(-4.49%)
Mar 09, 2018 0.3141 0.3141 0.3141 0 -0.01(-4.07%)
Mar 08, 2018 0.3384 0.3384 0.3274 0.3274 3,600 -0.02(-5.02%)
Mar 07, 2018 0.3447 0.3447 0.3447 0.3447 1,350 -0.00(-0.69%)
Mar 06, 2018 0.3400 0.3471 0.3128 0.3471 10,870 +0.05(+15.70%)
Mar 05, 2018 0.2890 0.3000 0.2890 0.3000 1,500 +0.01(+3.45%)
Mar 02, 2018 0.3150 0.3238 0.2900 0.2900 16,500 -0.01(-4.73%)
Mar 01, 2018 0.2925 0.3050 0.2925 0.3044 22,400 +0.01(+2.39%)
Feb 28, 2018 0.3200 0.3300 0.2973 0.2973 31,000 -0.01(-4.40%)
Feb 27, 2018 0.3254 0.3285 0.3110 0.3110 5,600 -0.02(-5.33%)
Feb 26, 2018 0.3191 0.3285 0.3191 0.3285 8,100 -0.00(-0.48%)
Feb 23, 2018 0.3179 0.3301 0.3179 0.3301 5,200 +0.01(+2.20%)
Feb 22, 2018 0.3600 0.3600 0.3216 0.3230 50,525 -0.03(-8.21%)
Feb 21, 2018 0.3400 0.3529 0.3400 0.3519 6,500 +0.01(+3.08%)
Feb 20, 2018 0.3411 0.3414 0.3243 0.3414 23,960 -0.01(-2.23%)
Feb 16, 2018 0.3492 0.3492 0.3492 0 +0.01(+3.56%)
Feb 15, 2018 0.3476 0.3639 0.3291 0.3372 26,337 -0.01(-4.12%)
Feb 14, 2018 0.3240 0.3525 0.3240 0.3517 29,600 +0.01(+1.82%)
Feb 13, 2018 0.3180 0.3456 0.3180 0.3454 9,955 +0.03(+7.91%)
Feb 12, 2018 0.3330 0.3330 0.3149 0.3201 27,700 -0.02(-6.10%)
Feb 09, 2018 0.3042 0.3409 0.3042 0.3409 7,020 +0.01(+4.09%)
Feb 07, 2018 0.3275 0.3275 0.3275 0 -0.01(-1.65%)
Feb 05, 2018 0.3330 0.3330 0.3330 0 +0.00(+0.91%)
Feb 02, 2018 0.3700 0.3700 0.3300 0.3300 14,575 -0.02(-5.80%)
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.