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 (%)
May 31, 2019 0.1710 0.1889 0.1710 0.1711 38,700 -0.00(-2.23%)
May 30, 2019 0.1702 0.1873 0.1702 0.1750 43,150 +0.00(+2.40%)
May 29, 2019 0.1659 0.1710 0.1580 0.1709 24,000 +0.01(+7.15%)
May 28, 2019 0.1600 0.1649 0.1586 0.1595 16,000 -0.01(-7.32%)
May 22, 2019 0.1721 0.1721 0.1721 0 +0.01(+6.04%)
May 21, 2019 0.1760 0.1791 0.1623 0.1623 23,500 -0.02(-12.08%)
May 20, 2019 0.1846 0.1846 0.1846 0.1846 100 +0.01(+4.35%)
May 17, 2019 0.1799 0.1799 0.1706 0.1769 13,000 +0.01(+4.06%)
May 16, 2019 0.1700 0.1700 0.1656 0.1700 27,500 -0.01(-5.40%)
May 15, 2019 0.1700 0.1797 0.1700 0.1797 13,100 +0.01(+4.23%)
May 14, 2019 0.1800 0.1800 0.1724 0.1724 13,687 -0.01(-6.56%)
May 13, 2019 0.1839 0.1887 0.1761 0.1845 42,182 -0.02(-8.21%)
May 10, 2019 0.1955 0.2013 0.1955 0.2010 8,800 +0.03(+14.79%)
May 09, 2019 0.1800 0.1825 0.1751 0.1751 5,280 -0.02(-7.94%)
May 08, 2019 0.1901 0.1930 0.1810 0.1902 36,075 -0.02(-8.95%)
May 07, 2019 0.2089 0.2089 0.2089 0.2089 4,076 +0.00(+2.30%)
May 06, 2019 0.1978 0.2042 0.1978 0.2042 4,095 +0.01(+2.98%)
May 02, 2019 0.1983 0.1983 0.1983 0 -0.01(-6.77%)
May 01, 2019 0.2064 0.2127 0.2016 0.2127 5,880 +0.02(+8.24%)
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%)
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.