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

Canalaska Uranium Ltd (TSV: CVV )

0.5800 -0.0100 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2016 0.3950 0.4000 0.3650 0.3800 97,262 -0.02(-3.80%)
Apr 28, 2016 0.4100 0.4100 0.3900 0.3950 18,000 +0.01(+1.28%)
Apr 27, 2016 0.3900 0.4200 0.3900 0.3900 191,170 -0.03(-7.14%)
Apr 26, 2016 0.4000 0.4200 0.3900 0.4200 65,300 +0.01(+1.20%)
Apr 25, 2016 0.4350 0.4350 0.4150 0.4150 24,500 -0.01(-1.19%)
Apr 22, 2016 0.4200 0.4350 0.4000 0.4200 59,416 -0.01(-2.33%)
Apr 21, 2016 0.4500 0.4500 0.4250 0.4300 35,500 -0.02(-4.44%)
Apr 20, 2016 0.4500 0.4600 0.4450 0.4500 8,680 +0.04(+8.43%)
Apr 19, 2016 0.4650 0.4650 0.4100 0.4150 93,102 -0.04(-7.78%)
Apr 18, 2016 0.4350 0.4500 0.4100 0.4500 100,695 +0.00(+0.00%)
Apr 15, 2016 0.4800 0.4800 0.4400 0.4500 208,950 -0.03(-6.25%)
Apr 14, 2016 0.4900 0.5000 0.4650 0.4800 66,747 -0.01(-2.04%)
Apr 13, 2016 0.4950 0.4950 0.4600 0.4900 115,470 +0.05(+11.36%)
Apr 12, 2016 0.4150 0.4700 0.4150 0.4400 63,899 +0.02(+3.53%)
Apr 11, 2016 0.4050 0.4250 0.3800 0.4250 45,338 +0.01(+1.19%)
Apr 08, 2016 0.4300 0.4300 0.4200 0.4200 10,049 -0.02(-4.55%)
Apr 07, 2016 0.4350 0.4400 0.4100 0.4400 8,991 +0.02(+3.53%)
Apr 06, 2016 0.4000 0.4250 0.3800 0.4250 77,583 +0.05(+13.33%)
Apr 05, 2016 0.4000 0.4100 0.3700 0.3750 100,491 -0.03(-6.25%)
Apr 04, 2016 0.4600 0.4650 0.3750 0.4000 236,500 -0.07(-15.79%)
Apr 01, 2016 0.4500 0.4750 0.4400 0.4750 96,043 -0.04(-6.86%)
Mar 31, 2016 0.5000 0.5100 0.4900 0.5100 51,013 +0.01(+2.00%)
Mar 30, 2016 0.5000 0.5200 0.4900 0.5000 96,760 -0.01(-1.96%)
Mar 29, 2016 0.4800 0.5100 0.4700 0.5100 165,010 +0.04(+8.51%)
Mar 28, 2016 0.4850 0.4900 0.4650 0.4700 45,450 +0.03(+6.82%)
Mar 24, 2016 0.4400 0.4400 0.4400 0 +0.05(+12.82%)
Mar 23, 2016 0.3600 0.3950 0.3550 0.3900 54,008 +0.03(+8.33%)
Mar 22, 2016 0.3900 0.4000 0.3500 0.3600 136,255 -0.04(-10.00%)
Mar 21, 2016 0.5200 0.5200 0.3600 0.4000 447,789 -0.09(-18.37%)
Mar 18, 2016 0.4650 0.5200 0.4550 0.4900 438,350 +0.05(+12.64%)
Mar 17, 2016 0.3450 0.4350 0.3400 0.4350 278,835 +0.11(+35.94%)
Mar 16, 2016 0.2750 0.3200 0.2750 0.3200 116,879 +0.05(+18.52%)
Mar 15, 2016 0.2450 0.2700 0.2450 0.2700 99,260 +0.04(+14.89%)
Mar 14, 2016 0.2400 0.2500 0.2300 0.2350 37,500 -0.02(-6.00%)
Mar 11, 2016 0.2450 0.2500 0.2400 0.2500 43,233 +0.01(+4.17%)
Mar 10, 2016 0.2450 0.2500 0.2350 0.2400 167,310 +0.00(+0.00%)
Mar 09, 2016 0.2300 0.2400 0.2200 0.2400 70,200 +0.01(+4.35%)
Mar 08, 2016 0.2300 0.2400 0.2200 0.2300 106,900 +0.02(+6.98%)
Mar 07, 2016 0.1900 0.2200 0.1900 0.2150 97,100 +0.02(+13.16%)
Mar 04, 2016 0.1900 0.1950 0.1900 0.1900 64,520 +0.02(+8.57%)
Mar 03, 2016 0.1800 0.1850 0.1750 0.1750 29,651 -0.01(-5.41%)
Mar 02, 2016 0.1800 0.1900 0.1800 0.1850 15,400 -0.01(-2.63%)
Mar 01, 2016 0.1900 0.1950 0.1700 0.1900 30,500 +0.00(+0.00%)
Feb 29, 2016 0.1900 0.1900 0.1800 0.1900 15,020 +0.01(+5.56%)
Feb 26, 2016 0.1800 0.1800 0.1800 0.1800 8,300 -0.01(-2.70%)
Feb 25, 2016 0.1850 0.1850 0.1650 0.1850 69,000 +0.00(+0.00%)
Feb 24, 2016 0.1700 0.1850 0.1700 0.1850 148,451 +0.02(+12.12%)
Feb 23, 2016 0.1600 0.1650 0.1600 0.1650 44,472 -0.01(-2.94%)
Feb 22, 2016 0.1650 0.1700 0.1550 0.1700 140,000 +0.01(+3.03%)
Feb 19, 2016 0.1500 0.1650 0.1500 0.1650 33,330 +0.02(+13.79%)
Feb 18, 2016 0.1350 0.1450 0.1350 0.1450 2,500 +0.01(+7.41%)
Feb 17, 2016 0.1400 0.1400 0.1350 0.1350 50,000 -0.01(-3.57%)
Feb 16, 2016 0.1450 0.1450 0.1350 0.1400 58,500 -0.00(-3.45%)
Feb 12, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 11, 2016 0.1450 0.1450 0.1350 0.1450 30,520 +0.00(+3.57%)
Feb 10, 2016 0.1450 0.1450 0.1300 0.1400 23,000 -0.02(-12.50%)
Feb 09, 2016 0.1700 0.1700 0.1400 0.1600 30,100 +0.00(+0.00%)
Feb 08, 2016 0.1550 0.1700 0.1500 0.1600 56,800 +0.02(+10.34%)
Feb 05, 2016 0.1450 0.1650 0.1450 0.1450 31,500 -0.02(-12.12%)
Feb 04, 2016 0.1650 0.1650 0.1650 0.1650 5,230 -0.01(-2.94%)
Feb 03, 2016 0.1750 0.1750 0.1650 0.1700 15,000 -0.00(-2.86%)
Feb 02, 2016 0.1750 0.1750 0.1650 0.1750 11,750 +0.01(+6.06%)
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.