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 (%)
Dec 31, 2019 0.1895 0.1926 0.1895 0.1926 1,500 +0.00(+1.48%)
Dec 30, 2019 0.1915 0.1915 0.1800 0.1898 77,867 -0.00(-0.11%)
Dec 27, 2019 0.1990 0.1990 0.1900 0.1900 66,600 -0.01(-5.00%)
Dec 26, 2019 0.2025 0.2070 0.2000 0.2000 22,176 -0.00(-1.48%)
Dec 24, 2019 0.2007 0.2040 0.2000 0.2030 20,600 +0.01(+6.84%)
Dec 23, 2019 0.2010 0.2010 0.1900 0.1900 45,550 -0.00(-1.86%)
Dec 20, 2019 0.1950 0.1950 0.1880 0.1936 43,000 -0.00(-0.72%)
Dec 19, 2019 0.1900 0.1950 0.1735 0.1950 255,475 +0.01(+2.63%)
Dec 18, 2019 0.1808 0.1909 0.1808 0.1900 41,250 +0.02(+11.76%)
Dec 17, 2019 0.1522 0.1761 0.1522 0.1700 59,327 +0.02(+13.33%)
Dec 16, 2019 0.1429 0.1505 0.1380 0.1500 103,500 +0.01(+8.70%)
Dec 13, 2019 0.1480 0.1480 0.1326 0.1380 27,100 -0.01(-7.01%)
Dec 12, 2019 0.1416 0.1488 0.1415 0.1484 44,320 +0.01(+9.93%)
Dec 11, 2019 0.1350 0.1350 0.1350 0.1350 3,000 -0.00(-0.74%)
Dec 10, 2019 0.1400 0.1419 0.1360 0.1360 26,596 +0.00(+0.00%)
Dec 09, 2019 0.1360 0.1360 0.1360 0.1360 600 +0.01(+7.09%)
Dec 06, 2019 0.1277 0.1320 0.1270 0.1270 16,000 +0.01(+5.83%)
Dec 05, 2019 0.1200 0.1200 0.1200 0.1200 5,500 -0.01(-7.19%)
Dec 04, 2019 0.1214 0.1335 0.1213 0.1293 3,800 +0.00(+2.62%)
Dec 03, 2019 0.1340 0.1340 0.1260 0.1260 1,150 -0.00(-3.08%)
Dec 02, 2019 0.1300 0.1300 0.1178 0.1300 11,825 +0.00(+0.08%)
Nov 29, 2019 0.1305 0.1305 0.1299 0.1299 6,500 -0.00(-0.08%)
Nov 27, 2019 0.1300 0.1361 0.1300 0.1300 29,000 +0.00(+0.00%)
Nov 26, 2019 0.1267 0.1300 0.1200 0.1300 20,575 +0.01(+6.38%)
Nov 25, 2019 0.1400 0.1400 0.1222 0.1222 11,250 -0.01(-6.29%)
Nov 22, 2019 0.1125 0.1329 0.1125 0.1304 32,000 +0.02(+18.87%)
Nov 21, 2019 0.1020 0.1097 0.1020 0.1097 2,500 +0.01(+11.94%)
Nov 20, 2019 0.0985 0.0985 0.0980 0.0980 250 +0.00(+1.45%)
Nov 19, 2019 0.1050 0.1050 0.0966 0.0966 68,500 -0.01(-8.00%)
Nov 18, 2019 0.1059 0.1079 0.1022 0.1050 44,910 +0.01(+16.67%)
Nov 15, 2019 0.0946 0.1025 0.0900 0.0900 11,600 -0.01(-8.16%)
Nov 14, 2019 0.1032 0.1032 0.0980 0.0980 4,050 -0.01(-5.77%)
Nov 13, 2019 0.0979 0.1069 0.0979 0.1040 20,300 +0.01(+7.11%)
Nov 12, 2019 0.1023 0.1023 0.0971 0.0971 2,750 -0.01(-10.34%)
Nov 11, 2019 0.1189 0.1189 0.1083 0.1083 8,659 -0.01(-7.67%)
Nov 08, 2019 0.1228 0.1228 0.1173 0.1173 7,500 +0.01(+10.14%)
Nov 07, 2019 0.1051 0.1181 0.1051 0.1065 65,000 +0.02(+18.33%)
Nov 06, 2019 0.0925 0.0925 0.0900 0.0900 51,750 -0.00(-1.10%)
Nov 05, 2019 0.0910 0.0910 0.0910 0.0910 828 -0.00(-0.33%)
Nov 04, 2019 0.1000 0.1000 0.0913 0.0913 62,834 -0.01(-6.55%)
Nov 01, 2019 0.1000 0.1000 0.0950 0.0977 23,700 +0.00(+0.10%)
Oct 31, 2019 0.1022 0.1022 0.0965 0.0976 79,270 +0.00(+0.83%)
Oct 30, 2019 0.1065 0.1065 0.0968 0.0968 12,000 -0.01(-7.72%)
Oct 29, 2019 0.1166 0.1200 0.1049 0.1049 17,301 -0.02(-12.58%)
Oct 28, 2019 0.1250 0.1250 0.1200 0.1200 27,200 -0.02(-13.61%)
Oct 25, 2019 0.1505 0.1505 0.1389 0.1389 10,400 -0.01(-4.93%)
Oct 24, 2019 0.1529 0.1578 0.1461 0.1461 9,800 -0.00(-0.20%)
Oct 23, 2019 0.1448 0.1464 0.1448 0.1464 10,700 -0.00(-2.33%)
Oct 21, 2019 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Oct 17, 2019 0.1499 0.1499 0.1499 0 +0.00(+1.97%)
Oct 15, 2019 0.1470 0.1470 0.1470 0 -0.00(-1.01%)
Oct 14, 2019 0.1425 0.1485 0.1425 0.1485 5,800 +0.02(+12.33%)
Oct 11, 2019 0.1458 0.1458 0.1303 0.1322 18,900 -0.01(-8.95%)
Oct 10, 2019 0.1409 0.1452 0.1409 0.1452 11,808 +0.02(+16.16%)
Oct 09, 2019 0.1250 0.1250 0.1250 20 +0.00(+0.00%)
Oct 08, 2019 0.1250 0.1250 0.1250 0.1250 1,400 -0.00(-2.42%)
Oct 07, 2019 0.1281 0.1281 0.1281 0.1281 2,000 +0.00(+2.64%)
Oct 04, 2019 0.1300 0.1300 0.1237 0.1248 12,000 -0.01(-4.00%)
Oct 02, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
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.