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 (%)
Apr 29, 2016 0.3100 0.3200 0.2961 0.2961 47,400 -0.01(-4.48%)
Apr 28, 2016 0.3200 0.3200 0.3100 0.3100 35,815 +0.00(+0.00%)
Apr 27, 2016 0.3230 0.3260 0.3100 0.3100 153,197 -0.02(-5.37%)
Apr 26, 2016 0.3273 0.3276 0.3063 0.3276 7,822 -0.01(-3.59%)
Apr 25, 2016 0.3411 0.3411 0.3398 0.3398 8,000 -0.00(-0.06%)
Apr 22, 2016 0.3400 0.3403 0.3225 0.3400 27,002 -0.00(-0.85%)
Apr 21, 2016 0.3598 0.3598 0.3429 0.3429 3,100 -0.01(-2.03%)
Apr 20, 2016 0.3657 0.3657 0.3500 0.3500 2,728 +0.01(+2.16%)
Apr 19, 2016 0.3600 0.3600 0.3205 0.3426 58,675 +0.01(+3.79%)
Apr 18, 2016 0.3430 0.3430 0.3213 0.3301 53,446 -0.03(-7.17%)
Apr 15, 2016 0.3700 0.3700 0.3422 0.3556 9,950 -0.01(-3.89%)
Apr 14, 2016 0.3810 0.3810 0.3614 0.3700 17,707 -0.02(-4.37%)
Apr 13, 2016 0.3867 0.3869 0.3650 0.3869 19,665 +0.02(+6.09%)
Apr 12, 2016 0.3273 0.3647 0.3273 0.3647 11,500 +0.04(+13.97%)
Apr 11, 2016 0.3180 0.3200 0.3090 0.3200 45,000 +0.00(+0.63%)
Apr 08, 2016 0.3199 0.3252 0.3180 0.3180 4,094 -0.02(-6.25%)
Apr 07, 2016 0.3285 0.3392 0.3095 0.3392 3,000 +0.04(+13.03%)
Apr 06, 2016 0.2970 0.3001 0.2829 0.3001 10,900 +0.02(+7.18%)
Apr 05, 2016 0.3038 0.3089 0.2770 0.2800 19,293 -0.02(-7.04%)
Apr 04, 2016 0.3477 0.3620 0.3000 0.3012 42,122 -0.04(-12.22%)
Apr 01, 2016 0.3455 0.3612 0.3400 0.3431 57,606 -0.05(-12.43%)
Mar 31, 2016 0.3900 0.3991 0.3800 0.3918 25,960 +0.01(+3.49%)
Mar 30, 2016 0.3826 0.3950 0.3752 0.3786 10,000 +0.01(+2.88%)
Mar 29, 2016 0.3663 0.3933 0.3621 0.3680 126,534 +0.00(+0.82%)
Mar 28, 2016 0.3640 0.3769 0.3573 0.3650 25,546 +0.03(+10.27%)
Mar 24, 2016 0.3310 0.3310 0.3310 0 +0.03(+10.33%)
Mar 23, 2016 0.2660 0.3000 0.2651 0.3000 28,129 +0.02(+7.14%)
Mar 22, 2016 0.2960 0.2960 0.2772 0.2800 7,950 -0.01(-3.21%)
Mar 21, 2016 0.4000 0.4000 0.2732 0.2893 135,166 -0.09(-24.11%)
Mar 18, 2016 0.3530 0.3900 0.3160 0.3812 65,522 +0.07(+21.98%)
Mar 17, 2016 0.2600 0.3300 0.2528 0.3125 116,600 +0.08(+36.46%)
Mar 16, 2016 0.2063 0.2290 0.1994 0.2290 85,754 +0.02(+11.82%)
Mar 15, 2016 0.1927 0.2059 0.1891 0.2048 20,590 +0.02(+11.91%)
Mar 14, 2016 0.1830 0.1830 0.1830 0.1830 3,500 +0.00(+0.22%)
Mar 11, 2016 0.1899 0.1939 0.1826 0.1826 15,533 +0.00(+0.05%)
Mar 10, 2016 0.1823 0.1880 0.1720 0.1825 69,029 +0.01(+5.92%)
Mar 09, 2016 0.1704 0.1739 0.1630 0.1723 37,000 +0.00(+2.38%)
Mar 08, 2016 0.1670 0.1841 0.1616 0.1683 15,440 +0.01(+5.25%)
Mar 07, 2016 0.1399 0.1637 0.1399 0.1599 36,000 +0.02(+16.29%)
Mar 04, 2016 0.1400 0.1400 0.1375 0.1375 57,000 +0.01(+5.77%)
Mar 03, 2016 0.1300 0.1300 0.1300 0.1300 12,000 -0.00(-1.59%)
Mar 02, 2016 0.1365 0.1365 0.1321 0.1321 2,400 -0.01(-5.64%)
Mar 01, 2016 0.1400 0.1400 0.1380 0.1400 11,000 +0.00(+0.00%)
Feb 29, 2016 0.1400 0.1400 0.1376 0.1400 12,000 +0.00(+2.79%)
Feb 26, 2016 0.1380 0.1400 0.1362 0.1362 15,300 -0.00(-2.71%)
Feb 25, 2016 0.1400 0.1400 0.1380 0.1400 5,300 +0.01(+11.02%)
Feb 24, 2016 0.1261 0.1261 0.1261 0.1261 1,000 +0.01(+13.30%)
Feb 23, 2016 0.1125 0.1125 0.1113 0.1113 6,100 -0.01(-5.84%)
Feb 22, 2016 0.1250 0.1250 0.1182 0.1182 1,375 -0.01(-4.29%)
Feb 19, 2016 0.1228 0.1235 0.1228 0.1235 6,200 +0.02(+19.09%)
Feb 16, 2016 0.1037 0.1037 0.1037 0 -0.00(-0.77%)
Feb 12, 2016 0.1045 0.1045 0.1045 0 -0.00(-1.97%)
Feb 11, 2016 0.1066 0.1066 0.1066 0.1066 5,000 +0.02(+21.14%)
Feb 10, 2016 0.1000 0.1009 0.0880 0.0880 50,000 -0.01(-12.87%)
Feb 09, 2016 0.1150 0.1150 0.1000 0.1010 34,000 -0.01(-12.17%)
Feb 08, 2016 0.1147 0.1150 0.1147 0.1150 7,000 +0.01(+11.76%)
Feb 05, 2016 0.1190 0.1209 0.1029 0.1029 21,000 -0.02(-17.81%)
Feb 04, 2016 0.1252 0.1252 0.1252 0.1252 4,000 -0.00(-0.71%)
Feb 03, 2016 0.1281 0.1281 0.1261 0.1261 11,500 +0.00(+1.04%)
Feb 02, 2016 0.1248 0.1248 0.1248 0.1248 5,000 +0.01(+7.59%)
Feb 01, 2016 0.1161 0.1268 0.1160 0.1160 45,100 -0.01(-4.92%)
Jan 29, 2016 0.1170 0.1220 0.1170 0.1220 8,500 +0.00(+3.39%)
Jan 28, 2016 0.1100 0.1192 0.1100 0.1180 36,000 +0.01(+14.34%)
Jan 27, 2016 0.1000 0.1116 0.0809 0.1032 102,525 +0.01(+14.54%)
Jan 26, 2016 0.0981 0.1009 0.0901 0.0901 10,100 -0.01(-7.21%)
Jan 25, 2016 0.0971 0.0971 0.0971 0.0971 2,000 +0.01(+13.70%)
Jan 22, 2016 0.0854 0.0854 0.0854 0.0854 2,000 +0.00(+0.47%)
Jan 21, 2016 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+21.43%)
Jan 20, 2016 0.0700 0.0849 0.0700 0.0700 37,635 +0.00(+1.32%)
Jan 19, 2016 0.0691 0.0691 0.0691 0.0691 3,000 -0.01(-12.32%)
Jan 15, 2016 0.0788 0.0788 0.0788 0 +0.00(+5.07%)
Jan 14, 2016 0.0800 0.0800 0.0750 0.0750 3,300 -0.00(-1.06%)
Jan 13, 2016 0.0758 0.0758 0.0758 0.0758 7,100 +0.00(+1.07%)
Jan 08, 2016 0.0750 0.0750 0.0750 0 -0.00(-1.32%)
Jan 07, 2016 0.0840 0.0840 0.0760 0.0760 111,000 -0.01(-9.52%)
Jan 05, 2016 0.0840 0.0840 0.0840 0 -0.00(-1.75%)
Jan 04, 2016 0.0842 0.0855 0.0750 0.0855 9,000 +0.01(+7.01%)
Dec 31, 2015 0.0799 0.0799 0.0799 0 +0.00(+4.44%)
Dec 30, 2015 0.0842 0.0842 0.0750 0.0765 6,230 -0.00(-0.91%)
Dec 29, 2015 0.0765 0.0772 0.0765 0.0772 3,900 +0.01(+9.35%)
Dec 28, 2015 0.0706 0.0742 0.0706 0.0706 10,350 -0.01(-10.41%)
Dec 24, 2015 0.0788 0.0788 0.0788 0 -0.00(-1.50%)
Dec 22, 2015 0.0800 0.0800 0.0800 0 +0.00(+3.90%)
Dec 21, 2015 0.0793 0.0800 0.0745 0.0770 37,000 +0.00(+0.00%)
Dec 18, 2015 0.0800 0.0800 0.0770 0.0770 6,530 +0.00(+3.22%)
Dec 17, 2015 0.0631 0.0746 0.0603 0.0746 34,775 -0.00(-5.69%)
Dec 16, 2015 0.0670 0.0791 0.0651 0.0791 30,000 +0.01(+16.15%)
Dec 11, 2015 0.0681 0.0681 0.0681 0 +0.00(+6.41%)
Dec 08, 2015 0.0640 0.0640 0.0640 1,000 -0.00(-4.90%)
Dec 07, 2015 0.0673 0.0673 0.0673 0.0673 500 +0.00(+1.82%)
Dec 04, 2015 0.0661 0.0661 0.0661 0.0661 5,000 -0.00(-4.48%)
Dec 02, 2015 0.0692 0.0692 0.0692 0 +0.01(+11.43%)
Dec 01, 2015 0.0621 0.0621 0.0621 0.0621 7,500 -0.00(-0.48%)
Nov 27, 2015 0.0624 0.0624 0.0624 0 -0.01(-11.24%)
Nov 25, 2015 0.0703 0.0703 0.0703 0 +0.00(+0.43%)
Nov 23, 2015 0.0700 0.0700 0.0700 4 -0.00(-0.71%)
Nov 20, 2015 0.0705 0.0705 0.0705 0.0705 5,000 +0.00(+0.28%)
Nov 19, 2015 0.0697 0.0703 0.0697 0.0703 5,020 +0.01(+13.39%)
Nov 18, 2015 0.0700 0.0700 0.0620 0.0620 30,650 -0.02(-20.21%)
Nov 17, 2015 0.0733 0.0777 0.0725 0.0777 8,675 +0.01(+11.00%)
Nov 12, 2015 0.0700 0.0700 0.0700 0 -0.02(-18.13%)
Nov 11, 2015 0.0855 0.0855 0.0855 0.0855 6,835 +0.01(+16.17%)
Nov 06, 2015 0.0736 0.0736 0.0736 0 +0.00(+5.14%)
Nov 05, 2015 0.0790 0.0890 0.0700 0.0700 28,000 -0.01(-14.11%)
Nov 04, 2015 0.0815 0.0815 0.0815 0.0815 500 +0.00(+0.00%)
Nov 03, 2015 0.0815 0.0815 0.0815 0.0815 1,300 +0.00(+0.25%)
Nov 02, 2015 0.0800 0.0970 0.0770 0.0813 4,600 -0.00(-5.13%)
Oct 28, 2015 0.0857 0.0857 0.0857 0 +0.00(+0.12%)
Oct 27, 2015 0.0856 0.0856 0.0856 0.0856 1,500 +0.01(+10.59%)
Oct 26, 2015 0.0774 0.0900 0.0774 0.0774 11,207 -0.01(-13.90%)
Oct 23, 2015 0.0747 0.0899 0.0747 0.0899 3,410 +0.01(+13.80%)
Oct 22, 2015 0.0790 0.0790 0.0790 0.0790 9,000 -0.01(-8.78%)
Oct 21, 2015 0.0866 0.0866 0.0866 0.0866 4,000 -0.00(-5.04%)
Oct 20, 2015 0.0861 0.0914 0.0861 0.0912 8,700 -0.00(-2.98%)
Oct 19, 2015 0.0881 0.0952 0.0810 0.0940 29,015 +0.00(+4.21%)
Oct 16, 2015 0.0881 0.1056 0.0881 0.0902 2,530 -0.01(-12.43%)
Oct 15, 2015 0.1030 0.1030 0.1030 0.1030 5,000 -0.00(-1.44%)
Oct 13, 2015 0.1045 0.1045 0.1045 0 +0.00(+1.33%)
Oct 12, 2015 0.0990 0.1031 0.0990 0.1031 46,110 +0.00(+4.17%)
Oct 09, 2015 0.0990 0.0990 0.0990 0.0990 500 -0.01(-12.93%)
Oct 08, 2015 0.1137 0.1137 0.1137 0.1137 2,420 +0.02(+27.61%)
Oct 06, 2015 0.0891 0.0891 0.0891 0 -0.02(-18.78%)
Oct 05, 2015 0.0940 0.1173 0.0900 0.1097 40,632 +0.02(+23.26%)
Oct 02, 2015 0.0958 0.0958 0.0890 0.0890 2,023 -0.00(-1.11%)
Sep 30, 2015 0.0900 0.0900 0.0900 0 -0.01(-6.35%)
Sep 29, 2015 0.1000 0.1011 0.0961 0.0961 9,700 -0.00(-3.90%)
Sep 28, 2015 0.1000 0.1000 0.0952 0.1000 8,860 +0.00(+3.95%)
Sep 25, 2015 0.1089 0.1089 0.0962 0.0962 58,188 -0.01(-8.38%)
Sep 24, 2015 0.1050 0.1050 0.1050 0.1050 3,500 -0.01(-5.49%)
Sep 23, 2015 0.1230 0.1230 0.1100 0.1111 5,300 -0.01(-10.62%)
Sep 22, 2015 0.1100 0.1243 0.1050 0.1243 7,000 +0.02(+15.09%)
Sep 21, 2015 0.1100 0.1120 0.1080 0.1080 13,200 -0.01(-11.62%)
Sep 18, 2015 0.1163 0.1289 0.1130 0.1222 41,395 -0.01(-7.84%)
Sep 17, 2015 0.1300 0.1326 0.1300 0.1326 3,700 +0.00(+0.76%)
Sep 16, 2015 0.1316 0.1316 0.1316 0.1316 2,000 +0.02(+19.64%)
Sep 15, 2015 0.1100 0.1100 0.1100 0.1100 230 -0.01(-11.50%)
Sep 11, 2015 0.1243 0.1243 0.1243 0 +0.02(+15.09%)
Sep 10, 2015 0.1080 0.1080 0.1080 0.1080 2,570 -0.01(-10.07%)
Sep 08, 2015 0.1201 0.1201 0.1201 0 -0.00(-3.38%)
Sep 04, 2015 0.1243 0.1243 0.1243 0 +0.01(+10.98%)
Sep 03, 2015 0.1120 0.1120 0.1120 0.1120 170 -0.00(-1.50%)
Sep 02, 2015 0.1137 0.1137 0.1137 0.1137 1,000 -0.01(-11.17%)
Aug 31, 2015 0.1280 0.1280 0.1280 0 +0.01(+9.87%)
Aug 28, 2015 0.1163 0.1165 0.1163 0.1165 4,180 +0.00(+0.09%)
Aug 27, 2015 0.1100 0.1167 0.1100 0.1164 15,000 +0.01(+5.82%)
Aug 26, 2015 0.1100 0.1239 0.1100 0.1100 63,240 -0.00(-3.93%)
Aug 25, 2015 0.1100 0.1162 0.1100 0.1145 6,000 -0.00(-3.62%)
Aug 24, 2015 0.1200 0.1200 0.1200 0.1188 18,500 -0.01(-4.73%)
Aug 20, 2015 0.1247 0.1247 0.1247 0 +0.00(+0.08%)
Aug 19, 2015 0.1251 0.1251 0.1246 0.1246 6,000 +0.00(+2.98%)
Aug 17, 2015 0.1210 0.1210 0.1210 4 -0.01(-3.97%)
Aug 14, 2015 0.1100 0.1260 0.1100 0.1260 4,000 +0.00(+2.02%)
Aug 13, 2015 0.1235 0.1235 0.1235 0.1235 500 +0.01(+8.94%)
Aug 12, 2015 0.1259 0.1268 0.1134 0.1134 14,600 +0.01(+9.84%)
Aug 06, 2015 0.1032 0.1032 0.1032 0 +0.00(+0.29%)
Aug 05, 2015 0.1029 0.1029 0.1029 0.1029 200 -0.02(-17.68%)
Aug 04, 2015 0.1251 0.1251 0.1200 0.1250 7,500 +0.00(+2.80%)
Aug 03, 2015 0.1100 0.1270 0.1100 0.1216 22,500 +0.02(+17.60%)
Jul 31, 2015 0.1067 0.1280 0.1034 0.1034 36,400 -0.02(-13.83%)
Jul 28, 2015 0.1200 0.1200 0.1200 0 +0.01(+11.32%)
Jul 27, 2015 0.1078 0.1078 0.1078 0.1078 600 -0.01(-8.64%)
Jul 21, 2015 0.1180 0.1180 0.1180 0 +0.01(+13.35%)
Jul 20, 2015 0.1041 0.1041 0.1041 0.1041 3,500 -0.00(-0.10%)
Jul 17, 2015 0.1124 0.1124 0.1042 0.1042 3,500 -0.00(-0.48%)
Jul 16, 2015 0.1047 0.1047 0.1047 0.1047 250 -0.01(-4.82%)
Jul 15, 2015 0.1100 0.1100 0.1100 0.1100 3,200 +0.00(+3.00%)
Jul 14, 2015 0.1085 0.1085 0.1062 0.1068 15,750 -0.00(-3.61%)
Jul 13, 2015 0.1104 0.1108 0.1104 0.1108 1,350 -0.03(-18.89%)
Jul 09, 2015 0.1366 0.1366 0.1366 0 +0.02(+17.76%)
Jul 07, 2015 0.1160 0.1160 0.1160 0 -0.01(-6.38%)
Jul 06, 2015 0.1430 0.1430 0.1220 0.1239 18,300 -0.02(-11.50%)
Jul 02, 2015 0.1400 0.1400 0.1400 0 +0.01(+6.87%)
Jul 01, 2015 0.1310 0.1310 0.1310 0.1310 5,000 -0.01(-4.45%)
Jun 30, 2015 0.1400 0.1400 0.1371 0.1371 34,000 -0.01(-7.74%)
Jun 29, 2015 0.1486 0.1486 0.1486 0.1486 225 +0.01(+9.26%)
Jun 25, 2015 0.1360 0.1360 0.1360 0 -0.01(-9.33%)
Jun 24, 2015 0.1563 0.1563 0.1400 0.1500 18,000 -0.01(-3.85%)
Jun 23, 2015 0.1556 0.1590 0.1480 0.1560 39,850 +0.02(+12.64%)
Jun 18, 2015 0.1385 0.1385 0.1385 0 -0.01(-7.11%)
Jun 16, 2015 0.1491 0.1491 0.1491 0 -0.00(-2.23%)
Jun 15, 2015 0.1525 0.1525 0.1525 0.1525 4,000 +0.00(+3.19%)
Jun 12, 2015 0.1478 0.1478 0.1478 0.1478 1,000 -0.00(-1.47%)
Jun 11, 2015 0.1500 0.1500 0.1500 0.1500 2,750 +0.00(+0.00%)
Jun 10, 2015 0.1525 0.1525 0.1500 0.1500 3,990 +0.00(+0.00%)
Jun 09, 2015 0.1470 0.1500 0.1425 0.1500 4,520 -0.01(-3.85%)
Jun 08, 2015 0.1551 0.1560 0.1551 0.1560 8,640 +0.01(+3.31%)
Jun 05, 2015 0.1520 0.1520 0.1424 0.1510 30,004 -0.01(-6.44%)
Jun 03, 2015 0.1614 0.1614 0.1614 4 -0.00(-2.77%)
Jun 02, 2015 0.1800 0.1800 0.1659 0.1660 36,378 -0.02(-11.98%)
Jun 01, 2015 0.1900 0.1900 0.1850 0.1886 13,499 +0.01(+5.36%)
May 29, 2015 0.1792 0.1792 0.1780 0.1790 11,312 +0.00(+0.56%)
May 28, 2015 0.1780 0.1780 0.1780 0.1780 3,392 -0.00(-1.11%)
May 27, 2015 0.1880 0.1880 0.1800 0.1800 27,300 -0.00(-1.64%)
May 26, 2015 0.1900 0.1900 0.1830 0.1830 7,150 -0.01(-3.79%)
May 22, 2015 0.1902 0.1902 0.1902 0 +0.01(+5.67%)
May 21, 2015 0.1850 0.1900 0.1800 0.1800 9,384 -0.00(-1.37%)
May 20, 2015 0.1850 0.1850 0.1800 0.1825 18,730 -0.00(-0.27%)
May 19, 2015 0.1810 0.1830 0.1778 0.1830 247,505 +0.00(+0.55%)
May 18, 2015 0.1940 0.1940 0.1820 0.1820 8,300 +0.00(+0.00%)
May 15, 2015 0.1798 0.1820 0.1798 0.1820 71,000 +0.01(+8.66%)
May 14, 2015 0.1665 0.1770 0.1500 0.1675 59,780 +0.01(+4.69%)
May 13, 2015 0.1600 0.1670 0.1590 0.1600 36,925 +0.00(+1.27%)
May 12, 2015 0.1533 0.1580 0.1533 0.1580 10,000 -0.00(-0.94%)
May 11, 2015 0.1595 0.1595 0.1595 0.1595 2,000 -0.00(-0.31%)
May 08, 2015 0.1590 0.1600 0.1590 0.1600 22,641 +0.00(+0.63%)
May 07, 2015 0.1600 0.1700 0.1590 0.1590 1,800 +0.01(+4.13%)
May 06, 2015 0.1620 0.1930 0.1527 0.1527 25,566 -0.03(-18.56%)
May 05, 2015 0.1917 0.1917 0.1875 0.1875 51,000 -0.00(-1.32%)
May 04, 2015 0.1750 0.1900 0.1746 0.1900 4,085 +0.01(+5.56%)
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.