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

Canalaska Uranium Ltd (OP: CVVUF )

0.4700 -0.0091 (-1.90%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 3, 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 (%)
Feb 28, 2018 0.3200 0.3300 0.2973 0.2973 31,000 -0.01(-4.40%)
Feb 27, 2018 0.3254 0.3285 0.3110 0.3110 5,600 -0.02(-5.33%)
Feb 26, 2018 0.3191 0.3285 0.3191 0.3285 8,100 -0.00(-0.48%)
Feb 23, 2018 0.3179 0.3301 0.3179 0.3301 5,200 +0.01(+2.20%)
Feb 22, 2018 0.3600 0.3600 0.3216 0.3230 50,525 -0.03(-8.21%)
Feb 21, 2018 0.3400 0.3529 0.3400 0.3519 6,500 +0.01(+3.08%)
Feb 20, 2018 0.3411 0.3414 0.3243 0.3414 23,960 -0.01(-2.23%)
Feb 16, 2018 0.3492 0.3492 0.3492 0 +0.01(+3.56%)
Feb 15, 2018 0.3476 0.3639 0.3291 0.3372 26,337 -0.01(-4.12%)
Feb 14, 2018 0.3240 0.3525 0.3240 0.3517 29,600 +0.01(+1.82%)
Feb 13, 2018 0.3180 0.3456 0.3180 0.3454 9,955 +0.03(+7.91%)
Feb 12, 2018 0.3330 0.3330 0.3149 0.3201 27,700 -0.02(-6.10%)
Feb 09, 2018 0.3042 0.3409 0.3042 0.3409 7,020 +0.01(+4.09%)
Feb 07, 2018 0.3275 0.3275 0.3275 0 -0.01(-1.65%)
Feb 05, 2018 0.3330 0.3330 0.3330 0 +0.00(+0.91%)
Feb 02, 2018 0.3700 0.3700 0.3300 0.3300 14,575 -0.02(-5.80%)
Feb 01, 2018 0.3440 0.3510 0.3440 0.3503 11,350 +0.00(+1.21%)
Jan 31, 2018 0.3430 0.3490 0.3291 0.3461 27,130 +0.02(+4.91%)
Jan 30, 2018 0.3430 0.3430 0.3430 0.3299 169,538 -0.01(-3.82%)
Jan 29, 2018 0.3180 0.3455 0.3180 0.3430 61,093 +0.03(+8.96%)
Jan 26, 2018 0.3178 0.3178 0.3148 0.3148 1,660 -0.01(-2.81%)
Jan 25, 2018 0.3292 0.3300 0.3031 0.3239 15,500 -0.00(-0.92%)
Jan 24, 2018 0.2945 0.3269 0.2945 0.3269 31,500 +0.03(+10.44%)
Jan 23, 2018 0.3025 0.3034 0.2928 0.2960 35,883 +0.00(+0.71%)
Jan 22, 2018 0.2800 0.2939 0.2800 0.2939 68,930 +0.02(+5.38%)
Jan 19, 2018 0.2713 0.2789 0.2573 0.2789 19,500 -0.00(-1.66%)
Jan 18, 2018 0.3000 0.3000 0.2801 0.2836 23,620 +0.00(+0.92%)
Jan 17, 2018 0.2813 0.2813 0.2810 0.2810 5,500 -0.00(-1.01%)
Jan 16, 2018 0.3000 0.2821 0.2839 14,815 -0.02(-5.37%)
Jan 12, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jan 11, 2018 0.3100 0.2850 0.2900 12,200 -0.02(-6.45%)
Jan 10, 2018 0.2783 0.3100 0.2783 0.3100 29,500 +0.03(+9.27%)
Jan 08, 2018 0.2837 0.2837 0.2837 0 -0.00(-0.94%)
Jan 05, 2018 0.2864 0.2864 0.2864 0.2864 4,000 +0.00(+1.17%)
Jan 04, 2018 0.2940 0.2940 0.2831 0.2831 7,250 -0.01(-2.71%)
Jan 03, 2018 0.2910 0.2910 0.2910 0.2910 2,000 -0.01(-3.19%)
Jan 02, 2018 0.2999 0.3078 0.2900 0.3006 3,742 -0.00(-1.38%)
Dec 29, 2017 0.3048 0.3048 0.3048 0 -0.00(-1.07%)
Dec 28, 2017 0.2836 0.3081 0.2836 0.3081 3,070 +0.01(+2.73%)
Dec 27, 2017 0.2954 0.3000 0.2925 0.2999 27,898 +0.01(+3.77%)
Dec 26, 2017 0.3085 0.3128 0.2890 0.2890 3,350 -0.00(-0.34%)
Dec 22, 2017 0.2900 0.2900 0.2900 0.2900 700 -0.01(-2.36%)
Dec 21, 2017 0.3000 0.3000 0.2955 0.2970 11,150 -0.00(-1.00%)
Dec 20, 2017 0.3080 0.3080 0.3000 0.3000 15,000 -0.01(-2.83%)
Dec 19, 2017 0.3216 0.3216 0.3088 0.3088 4,000 -0.01(-2.97%)
Dec 18, 2017 0.3000 0.3182 0.3000 0.3182 24,600 +0.01(+3.01%)
Dec 15, 2017 0.3250 0.3250 0.3050 0.3089 15,600 -0.02(-7.43%)
Dec 14, 2017 0.3193 0.3337 0.3060 0.3337 17,029 +0.02(+6.14%)
Dec 13, 2017 0.3085 0.3144 0.3055 0.3144 42,510 +0.00(+0.64%)
Dec 12, 2017 0.3009 0.3124 0.2930 0.3124 8,100 +0.01(+4.24%)
Dec 11, 2017 0.3240 0.3240 0.2984 0.2997 8,844 -0.02(-6.34%)
Dec 07, 2017 0.3200 0.3200 0.3200 40 +0.02(+6.77%)
Dec 06, 2017 0.3177 0.3200 0.2862 0.2997 21,483 +0.00(+0.57%)
Dec 05, 2017 0.3210 0.3210 0.2980 0.2980 9,150 +0.00(+0.91%)
Dec 04, 2017 0.2800 0.3032 0.2800 0.2953 14,040 +0.01(+3.36%)
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.