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

Canalaska Uranium Ltd (OP: CVVUF )

0.4791 -0.0209 (-4.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2017 0.2842 0.2857 0.2842 0.2857 24,000 +0.01(+2.70%)
Nov 30, 2017 0.3000 0.3071 0.2772 0.2782 33,000 -0.01(-4.47%)
Nov 29, 2017 0.2820 0.2912 0.2820 0.2912 5,700 +0.01(+3.26%)
Nov 28, 2017 0.2716 0.2820 0.2616 0.2820 16,510 +0.00(+1.48%)
Nov 27, 2017 0.2975 0.2994 0.2740 0.2779 31,086 -0.02(-7.37%)
Nov 24, 2017 0.3175 0.3175 0.2941 0.3000 18,950 -0.03(-8.28%)
Nov 22, 2017 0.3081 0.3271 0.3081 0.3271 5,500 +0.03(+9.03%)
Nov 21, 2017 0.2918 0.3000 0.2918 0.3000 22,000 +0.01(+4.60%)
Nov 20, 2017 0.2770 0.2900 0.2749 0.2868 68,688 +0.03(+10.05%)
Nov 17, 2017 0.2800 0.2839 0.2604 0.2606 50,835 -0.01(-4.75%)
Nov 16, 2017 0.2745 0.2746 0.2705 0.2736 2,425 -0.00(-0.62%)
Nov 15, 2017 0.2700 0.2753 0.2552 0.2753 16,000 +0.01(+3.89%)
Nov 14, 2017 0.2600 0.2652 0.2363 0.2650 29,250 -0.01(-2.61%)
Nov 13, 2017 0.2465 0.2790 0.2465 0.2721 35,948 +0.00(+0.29%)
Nov 10, 2017 0.2463 0.2713 0.2363 0.2713 22,500 +0.02(+9.53%)
Nov 09, 2017 0.2300 0.2500 0.2300 0.2477 41,100 +0.04(+17.84%)
Nov 08, 2017 0.2270 0.2270 0.2102 0.2102 26,900 -0.02(-8.21%)
Nov 07, 2017 0.2130 0.2290 0.2100 0.2290 7,500 +0.01(+6.68%)
Nov 06, 2017 0.2100 0.2147 0.2081 0.2147 57,500 -0.01(-2.43%)
Nov 03, 2017 0.2210 0.2300 0.2130 0.2200 8,170 -0.01(-3.51%)
Nov 02, 2017 0.2178 0.2467 0.2178 0.2280 5,551 -0.00(-0.44%)
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.