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

Canalaska Uranium Ltd (OP: CVVUF )

0.4096 +0.0039 (+0.96%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 18, 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 (%)
Oct 31, 2018 0.2401 0.2460 0.2278 0.2278 110,350 -0.02(-8.51%)
Oct 30, 2018 0.2647 0.2647 0.2490 0.2490 12,627 -0.02(-9.02%)
Oct 29, 2018 0.2614 0.2765 0.2573 0.2737 34,537 +0.01(+5.27%)
Oct 26, 2018 0.2617 0.2740 0.2424 0.2600 13,200 -0.02(-5.45%)
Oct 25, 2018 0.2599 0.2750 0.2599 0.2750 1,200 +0.03(+10.00%)
Oct 24, 2018 0.2590 0.2590 0.2394 0.2500 94,500 -0.01(-3.06%)
Oct 23, 2018 0.2599 0.2609 0.2511 0.2579 12,400 -0.00(-0.77%)
Oct 22, 2018 0.2631 0.2650 0.2574 0.2599 18,807 -0.03(-10.66%)
Oct 19, 2018 0.2724 0.2909 0.2700 0.2909 11,400 +0.03(+10.15%)
Oct 18, 2018 0.2555 0.2641 0.2552 0.2641 10,100 +0.00(+1.69%)
Oct 17, 2018 0.2675 0.2675 0.2597 0.2597 11,200 -0.02(-6.95%)
Oct 15, 2018 0.2791 0.2791 0.2791 0 +0.00(+0.43%)
Oct 12, 2018 0.2740 0.2779 0.2740 0.2779 5,800 -0.00(-0.04%)
Oct 11, 2018 0.2816 0.2816 0.2671 0.2780 46,340 -0.01(-3.97%)
Oct 10, 2018 0.2906 0.2906 0.2817 0.2895 13,725 +0.00(+0.63%)
Oct 09, 2018 0.2908 0.2949 0.2877 0.2877 61,675 +0.01(+2.68%)
Oct 08, 2018 0.2800 0.2802 0.2800 0.2802 2,755 +0.00(+1.34%)
Oct 05, 2018 0.2850 0.2850 0.2765 0.2765 18,000 -0.01(-2.98%)
Oct 04, 2018 0.2847 0.2900 0.2814 0.2850 92,000 +0.00(+1.03%)
Oct 03, 2018 0.2668 0.2827 0.2600 0.2821 192,431 +0.02(+9.43%)
Oct 02, 2018 0.2652 0.2750 0.2578 0.2578 7,300 +0.00(+1.10%)
Oct 01, 2018 0.2626 0.2633 0.2550 0.2550 34,450 +0.00(+0.00%)
Sep 28, 2018 0.2515 0.2566 0.2436 0.2550 22,100 +0.01(+3.66%)
Sep 27, 2018 0.2549 0.2549 0.2434 0.2460 44,550 -0.01(-4.32%)
Sep 26, 2018 0.2506 0.2575 0.2500 0.2571 11,400 -0.00(-1.12%)
Sep 25, 2018 0.2722 0.2722 0.2570 0.2600 12,150 -0.01(-4.41%)
Sep 24, 2018 0.2685 0.2720 0.2685 0.2720 6,200 +0.00(+1.00%)
Sep 21, 2018 0.2612 0.2693 0.2612 0.2693 10,000 +0.00(+0.19%)
Sep 20, 2018 0.2662 0.2688 0.2550 0.2688 14,200 +0.00(+0.67%)
Sep 19, 2018 0.2500 0.2670 0.2500 0.2670 33,500 +0.01(+5.53%)
Sep 18, 2018 0.2502 0.2539 0.2502 0.2530 16,500 +0.00(+0.92%)
Sep 17, 2018 0.2515 0.2559 0.2490 0.2507 19,084 -0.00(-0.12%)
Sep 14, 2018 0.2417 0.2510 0.2399 0.2510 63,100 +0.02(+8.00%)
Sep 13, 2018 0.2324 0.2324 0.2324 0.2324 1,000 -0.03(-9.75%)
Sep 12, 2018 0.2456 0.2575 0.2456 0.2575 12,021 +0.01(+5.53%)
Sep 11, 2018 0.2453 0.2453 0.2406 0.2440 14,960 -0.01(-3.37%)
Sep 10, 2018 0.2500 0.2527 0.2333 0.2525 11,247 +0.01(+2.64%)
Sep 07, 2018 0.2147 0.2460 0.2147 0.2460 25,800 +0.02(+9.53%)
Sep 06, 2018 0.2249 0.2300 0.2122 0.2246 61,224 +0.01(+2.56%)
Sep 05, 2018 0.2400 0.2400 0.2177 0.2190 25,700 -0.03(-10.36%)
Sep 04, 2018 0.2443 0.2443 0.2443 0.2443 2,500 +0.00(+0.99%)
Aug 31, 2018 0.2419 0.2419 0.2419 0 -0.01(-2.06%)
Aug 30, 2018 0.2503 0.2558 0.2430 0.2470 20,868 -0.01(-2.79%)
Aug 29, 2018 0.2411 0.2610 0.2411 0.2541 33,100 +0.01(+4.61%)
Aug 28, 2018 0.2605 0.2605 0.2427 0.2429 4,224 -0.02(-6.14%)
Aug 27, 2018 0.2346 0.2588 0.2346 0.2588 14,830 +0.03(+12.52%)
Aug 24, 2018 0.2360 0.2360 0.2300 0.2300 5,500 +0.00(+0.00%)
Aug 22, 2018 0.2300 0.2300 0.2300 0 -0.00(-0.86%)
Aug 21, 2018 0.2292 0.2320 0.2192 0.2320 20,500 +0.01(+5.55%)
Aug 20, 2018 0.2100 0.2300 0.2100 0.2198 32,800 +0.01(+3.58%)
Aug 17, 2018 0.2122 0.2122 0.2122 0.2122 4,900 -0.01(-6.23%)
Aug 16, 2018 0.2248 0.2275 0.2225 0.2263 5,600 +0.01(+4.77%)
Aug 15, 2018 0.2092 0.2160 0.2092 0.2160 2,800 +0.00(+0.47%)
Aug 14, 2018 0.2145 0.2196 0.2080 0.2150 32,475 -0.01(-5.08%)
Aug 13, 2018 0.2410 0.2500 0.2111 0.2265 100,500 -0.01(-5.62%)
Aug 10, 2018 0.2400 0.2400 0.2400 0.2400 1,500 +0.00(+0.00%)
Aug 09, 2018 0.2440 0.2665 0.2400 0.2400 12,650 -0.01(-4.00%)
Aug 08, 2018 0.2556 0.2556 0.2479 0.2500 15,500 +0.00(+0.00%)
Aug 07, 2018 0.2501 0.2583 0.2500 0.2500 85,200 +0.00(+0.00%)
Aug 06, 2018 0.2690 0.2690 0.2500 0.2500 12,000 -0.02(-5.66%)
Aug 03, 2018 0.2400 0.2650 0.2400 0.2650 3,700 -0.00(-0.75%)
Aug 02, 2018 0.2520 0.2724 0.2520 0.2670 28,847 +0.02(+6.21%)
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.