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 29, 2020 0.1300 0.1300 0.1244 0.1244 5,200 -0.01(-5.61%)
May 28, 2020 0.1300 0.1318 0.1300 0.1318 24,401 +0.00(+0.00%)
May 27, 2020 0.1303 0.1318 0.1250 0.1318 49,199 +0.01(+8.30%)
May 26, 2020 0.1179 0.1217 0.1100 0.1217 69,890 +0.00(+1.42%)
May 22, 2020 0.1190 0.1200 0.1151 0.1200 5,700 +0.00(+0.00%)
May 21, 2020 0.1208 0.1270 0.1143 0.1200 9,566 +0.00(+0.00%)
May 20, 2020 0.1228 0.1229 0.1102 0.1200 41,956 -0.00(-2.52%)
May 19, 2020 0.1165 0.1239 0.1130 0.1231 84,101 -0.03(-17.93%)
May 18, 2020 0.1100 0.1500 0.1100 0.1500 12,847 +0.04(+39.93%)
May 15, 2020 0.1092 0.1148 0.1050 0.1072 102,000 -0.01(-10.67%)
May 14, 2020 0.1188 0.1229 0.1134 0.1200 25,252 +0.00(+3.00%)
May 13, 2020 0.1210 0.1210 0.1165 0.1165 12,252 -0.01(-6.80%)
May 12, 2020 0.1247 0.1250 0.1201 0.1250 4,764 -0.00(-2.34%)
May 11, 2020 0.1240 0.1329 0.1177 0.1280 49,821 +0.00(+3.23%)
May 08, 2020 0.1155 0.1240 0.1155 0.1240 1,400 +0.00(+1.06%)
May 07, 2020 0.1120 0.1227 0.1120 0.1227 7,346 +0.01(+9.55%)
May 06, 2020 0.1156 0.1156 0.1120 0.1120 6,050 -0.00(-3.28%)
May 05, 2020 0.1050 0.1158 0.1050 0.1158 43,550 +0.01(+10.18%)
May 04, 2020 0.1064 0.1159 0.1050 0.1051 44,086 -0.00(-4.45%)
May 01, 2020 0.1095 0.1100 0.1059 0.1100 4,600 -0.01(-5.74%)
Apr 30, 2020 0.1088 0.1167 0.1088 0.1167 34,600 +0.00(+1.48%)
Apr 29, 2020 0.1251 0.1251 0.1150 0.1150 9,483 -0.01(-11.54%)
Apr 28, 2020 0.1319 0.1319 0.1236 0.1300 41,457 +0.00(+0.00%)
Apr 27, 2020 0.1300 0.1338 0.1221 0.1300 22,755 +0.00(+1.56%)
Apr 24, 2020 0.1280 0.1280 0.1280 0.1280 1,000 +0.01(+4.92%)
Apr 23, 2020 0.1161 0.1249 0.1161 0.1220 62,860 +0.00(+4.27%)
Apr 22, 2020 0.1236 0.1236 0.1170 0.1170 163,020 -0.01(-10.00%)
Apr 21, 2020 0.1350 0.1350 0.1263 0.1300 76,120 -0.00(-2.26%)
Apr 20, 2020 0.1434 0.1434 0.1300 0.1330 80,841 +0.01(+4.72%)
Apr 17, 2020 0.1300 0.1400 0.1270 0.1270 70,800 -0.00(-2.23%)
Apr 16, 2020 0.1462 0.1462 0.1154 0.1299 199,160 -0.03(-16.73%)
Apr 15, 2020 0.1600 0.1600 0.1530 0.1560 49,500 -0.01(-7.64%)
Apr 14, 2020 0.1400 0.1735 0.1400 0.1689 63,830 +0.01(+8.97%)
Apr 13, 2020 0.1450 0.1589 0.1450 0.1550 14,037 +0.01(+6.90%)
Apr 09, 2020 0.1410 0.1500 0.1410 0.1450 31,500 -0.01(-7.53%)
Apr 08, 2020 0.1413 0.1587 0.1412 0.1568 44,795 +0.02(+17.01%)
Apr 07, 2020 0.1155 0.1383 0.1054 0.1340 98,501 +0.02(+16.72%)
Apr 06, 2020 0.1148 0.1148 0.1148 0.1148 600 -0.00(-1.71%)
Apr 03, 2020 0.1101 0.1180 0.1030 0.1168 64,300 +0.01(+10.71%)
Apr 01, 2020 0.1055 0.1055 0.1055 0 +0.01(+5.50%)
Mar 31, 2020 0.1000 0.1000 0.1000 0.1000 8,506 -0.00(-1.09%)
Mar 30, 2020 0.0918 0.1011 0.0882 0.1011 1,175 +0.00(+4.23%)
Mar 27, 2020 0.0991 0.0991 0.0970 0.0970 20,000 -0.00(-3.00%)
Mar 26, 2020 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Mar 25, 2020 0.1183 0.1183 0.0958 0.1050 8,861 +0.01(+16.67%)
Mar 24, 2020 0.0850 0.0900 0.0850 0.0900 11,886 +0.01(+12.50%)
Mar 23, 2020 0.0787 0.0835 0.0665 0.0800 33,000 +0.00(+3.90%)
Mar 20, 2020 0.0700 0.0770 0.0700 0.0770 58,500 +0.00(+3.77%)
Mar 19, 2020 0.0670 0.0742 0.0670 0.0742 58,220 +0.00(+0.95%)
Mar 18, 2020 0.0610 0.0735 0.0610 0.0735 49,252 -0.01(-12.08%)
Mar 17, 2020 0.0834 0.0836 0.0742 0.0836 12,900 -0.00(-0.59%)
Mar 16, 2020 0.0954 0.0954 0.0801 0.0841 143,568 -0.01(-14.62%)
Mar 13, 2020 0.0922 0.1000 0.0900 0.0985 13,800 +0.01(+5.69%)
Mar 12, 2020 0.0800 0.1003 0.0777 0.0932 100,766 -0.02(-18.82%)
Mar 11, 2020 0.1140 0.1148 0.1020 0.1148 6,000 -0.01(-5.82%)
Mar 10, 2020 0.1215 0.1264 0.1215 0.1219 10,700 +0.00(+1.58%)
Mar 09, 2020 0.1200 0.1210 0.1014 0.1200 72,246 -0.01(-6.25%)
Mar 06, 2020 0.1285 0.1285 0.1280 0.1280 2,400 -0.01(-5.19%)
Mar 05, 2020 0.1265 0.1350 0.1228 0.1350 25,152 +0.00(+0.00%)
Mar 04, 2020 0.1349 0.1460 0.1349 0.1350 6,167 +0.01(+3.85%)
Mar 03, 2020 0.1300 0.1300 0.1300 0.1300 500 -0.01(-7.60%)
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.