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 (%)
Jul 29, 2016 1.090 1.090 1.090 0 +0.05(+4.81%)
Jul 28, 2016 1.060 1.150 1.040 1.040 137,386 +0.04(+4.00%)
Jul 27, 2016 0.9500 1.100 0.8800 1.000 190,295 +0.05(+5.26%)
Jul 26, 2016 0.9300 0.9500 0.8800 0.9500 77,349 +0.02(+2.15%)
Jul 25, 2016 0.9700 0.9700 0.9000 0.9300 51,250 -0.01(-1.06%)
Jul 22, 2016 0.9100 1.030 0.8500 0.9400 391,071 -0.05(-5.05%)
Jul 21, 2016 1.150 1.150 0.9600 0.9900 462,279 -0.14(-12.39%)
Jul 20, 2016 1.190 1.230 1.100 1.130 153,288 -0.06(-5.04%)
Jul 19, 2016 1.260 1.270 1.180 1.190 53,619 -0.08(-6.30%)
Jul 18, 2016 1.280 1.280 1.150 1.270 99,965 -0.01(-0.78%)
Jul 15, 2016 1.280 1.280 1.150 1.280 59,725 +0.03(+2.40%)
Jul 14, 2016 1.110 1.250 1.090 1.250 216,835 +0.15(+13.64%)
Jul 13, 2016 1.170 1.200 1.050 1.100 312,097 -0.14(-11.29%)
Jul 12, 2016 1.300 1.310 1.180 1.240 138,143 -0.08(-6.06%)
Jul 11, 2016 1.450 1.450 1.280 1.320 204,207 -0.13(-8.97%)
Jul 08, 2016 1.550 1.310 1.450 294,356 +0.14(+10.69%)
Jul 07, 2016 1.390 1.400 1.300 1.310 68,051 -0.15(-10.27%)
Jul 05, 2016 1.470 1.490 1.280 1.460 308,011 +0.00(+0.00%)
Jul 04, 2016 1.360 1.540 1.300 1.460 272,474 +0.11(+8.15%)
Jun 30, 2016 1.350 1.350 1.350 0 +0.17(+14.41%)
Jun 29, 2016 1.460 1.550 1.180 1.180 598,265 -0.27(-18.62%)
Jun 28, 2016 0.9700 1.500 0.9700 1.450 618,131 +0.48(+49.48%)
Jun 27, 2016 0.9000 1.100 0.9000 0.9700 322,668 +0.03(+3.19%)
Jun 24, 2016 0.7900 0.9700 0.7900 0.9400 802,104 +0.14(+17.50%)
Jun 23, 2016 0.8100 0.8100 0.7700 0.8000 103,100 -0.01(-1.23%)
Jun 22, 2016 0.7500 0.8100 0.7500 0.8100 72,400 +0.06(+8.00%)
Jun 21, 2016 0.7800 0.7800 0.7500 0.7500 48,450 +0.00(+0.00%)
Jun 20, 2016 0.7700 0.7900 0.7500 0.7500 33,300 +0.00(+0.00%)
Jun 17, 2016 0.7700 0.7800 0.7500 0.7500 71,820 -0.05(-6.25%)
Jun 16, 2016 0.7900 0.8000 0.7700 0.8000 28,938 +0.00(+0.00%)
Jun 15, 2016 0.7900 0.8000 0.7700 0.8000 56,155 +0.01(+1.27%)
Jun 14, 2016 0.7900 0.8000 0.7600 0.7900 184,450 +0.01(+1.28%)
Jun 13, 2016 0.7400 0.7800 0.7200 0.7800 129,180 +0.04(+5.41%)
Jun 10, 2016 0.7100 0.7400 0.7000 0.7400 73,979 +0.04(+5.71%)
Jun 09, 2016 0.6800 0.7100 0.6800 0.7000 166,000 +0.02(+2.94%)
Jun 08, 2016 0.6500 0.7100 0.6500 0.6800 233,888 +0.03(+4.62%)
Jun 07, 2016 0.5800 0.6500 0.5600 0.6500 193,650 +0.09(+16.07%)
Jun 06, 2016 0.5300 0.5700 0.5300 0.5600 78,920 +0.04(+7.69%)
Jun 03, 2016 0.5000 0.5300 0.5000 0.5200 84,761 +0.03(+6.12%)
Jun 02, 2016 0.5300 0.5300 0.4800 0.4900 232,022 -0.03(-5.77%)
Jun 01, 2016 0.5900 0.5900 0.5200 0.5200 104,063 -0.05(-8.77%)
May 31, 2016 0.5800 0.5900 0.5700 0.5700 90,525 +0.00(+0.00%)
May 30, 2016 0.6000 0.6000 0.5700 0.5700 43,750 -0.03(-5.00%)
May 27, 2016 0.6000 0.6000 0.5700 0.6000 113,000 +0.00(+0.00%)
May 26, 2016 0.5800 0.6100 0.5800 0.6000 75,971 +0.01(+1.69%)
May 25, 2016 0.5700 0.6000 0.5700 0.5900 48,700 +0.01(+1.72%)
May 24, 2016 0.6200 0.6400 0.5800 0.5800 102,071 -0.01(-1.69%)
May 20, 2016 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
May 19, 2016 0.5800 0.6400 0.5700 0.5800 260,871 +0.03(+5.45%)
May 18, 2016 0.6200 0.6500 0.5500 0.5500 256,740 -0.07(-11.29%)
May 17, 2016 0.5300 0.6200 0.5300 0.6200 300,810 +0.11(+21.57%)
May 16, 2016 0.5000 0.5700 0.5000 0.5100 356,912 +0.03(+6.25%)
May 13, 2016 0.4550 0.4800 0.4400 0.4800 116,821 +0.02(+4.35%)
May 12, 2016 0.4550 0.4600 0.4500 0.4600 56,500 +0.01(+2.22%)
May 11, 2016 0.4400 0.4550 0.4400 0.4500 39,947 +0.01(+2.27%)
May 10, 2016 0.4550 0.4600 0.4300 0.4400 50,188 +0.00(+0.00%)
May 09, 2016 0.4300 0.4500 0.4100 0.4400 63,749 +0.03(+6.02%)
May 06, 2016 0.4050 0.4250 0.4050 0.4150 69,000 +0.01(+2.47%)
May 05, 2016 0.4150 0.4150 0.4050 0.4050 9,614 -0.01(-3.57%)
May 04, 2016 0.4000 0.4200 0.4000 0.4200 17,500 +0.02(+5.00%)
May 03, 2016 0.3750 0.4000 0.3750 0.4000 39,690 +0.01(+1.27%)
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.