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

Canalaska Uranium Ltd (TSV: CVV )

0.6600 -0.0400 (-5.71%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2018 0.3150 0.3200 0.3050 0.3050 81,450 -0.01(-3.17%)
Oct 30, 2018 0.3550 0.3550 0.3150 0.3150 38,500 -0.04(-11.27%)
Oct 29, 2018 0.3400 0.3600 0.3400 0.3550 25,500 +0.01(+1.43%)
Oct 26, 2018 0.3500 0.3550 0.3200 0.3500 27,000 +0.01(+2.94%)
Oct 25, 2018 0.3400 0.3450 0.3400 0.3400 13,600 +0.02(+6.25%)
Oct 24, 2018 0.3250 0.3350 0.3000 0.3200 136,850 -0.02(-4.48%)
Oct 23, 2018 0.3400 0.3400 0.3350 0.3350 17,000 +0.01(+1.52%)
Oct 22, 2018 0.3500 0.3500 0.3300 0.3300 32,057 -0.04(-12.00%)
Oct 19, 2018 0.3750 0.3750 0.3600 0.3750 22,600 +0.01(+1.35%)
Oct 18, 2018 0.3450 0.3700 0.3350 0.3700 38,039 +0.03(+7.25%)
Oct 17, 2018 0.3500 0.3500 0.3400 0.3450 12,745 -0.01(-2.82%)
Oct 16, 2018 0.3600 0.3600 0.3550 0.3550 14,000 -0.01(-1.39%)
Oct 15, 2018 0.3600 0.3650 0.3500 0.3600 12,100 +0.00(+0.00%)
Oct 12, 2018 0.3650 0.3650 0.3550 0.3600 18,300 -0.01(-1.37%)
Oct 11, 2018 0.3700 0.3700 0.3550 0.3650 43,540 -0.01(-2.67%)
Oct 10, 2018 0.3750 0.3750 0.3700 0.3750 13,900 +0.00(+0.00%)
Oct 09, 2018 0.3700 0.3850 0.3700 0.3750 103,500 +0.01(+1.35%)
Oct 05, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 04, 2018 0.3600 0.3750 0.3600 0.3700 105,666 +0.01(+2.78%)
Oct 03, 2018 0.3450 0.3600 0.3400 0.3600 68,325 +0.02(+7.46%)
Oct 02, 2018 0.3300 0.3500 0.3300 0.3350 41,149 +0.01(+1.52%)
Oct 01, 2018 0.3300 0.3300 0.3250 0.3300 108,500 +0.00(+0.00%)
Sep 28, 2018 0.3200 0.3350 0.3200 0.3300 20,500 +0.00(+0.00%)
Sep 27, 2018 0.3250 0.3300 0.3200 0.3300 40,000 +0.00(+0.00%)
Sep 26, 2018 0.3300 0.3350 0.3300 0.3300 31,800 -0.01(-2.94%)
Sep 25, 2018 0.3500 0.3500 0.3300 0.3400 63,000 -0.01(-2.86%)
Sep 24, 2018 0.3400 0.3500 0.3400 0.3500 46,500 +0.01(+1.45%)
Sep 21, 2018 0.3400 0.3450 0.3400 0.3450 24,275 +0.00(+1.47%)
Sep 20, 2018 0.3200 0.3400 0.3200 0.3400 13,500 +0.01(+3.03%)
Sep 19, 2018 0.3200 0.3300 0.3200 0.3300 30,000 +0.01(+1.54%)
Sep 18, 2018 0.3200 0.3250 0.3200 0.3250 17,450 +0.01(+1.56%)
Sep 17, 2018 0.3250 0.3300 0.3200 0.3200 40,800 -0.01(-1.54%)
Sep 14, 2018 0.3100 0.3250 0.3100 0.3250 20,250 +0.02(+6.56%)
Sep 13, 2018 0.3200 0.3200 0.3050 0.3050 28,200 -0.03(-7.58%)
Sep 12, 2018 0.3200 0.3300 0.3200 0.3300 19,000 +0.03(+10.00%)
Sep 11, 2018 0.3200 0.3200 0.3000 0.3000 54,000 -0.01(-3.23%)
Sep 10, 2018 0.3250 0.3300 0.3100 0.3100 21,819 -0.01(-1.59%)
Sep 07, 2018 0.2850 0.3200 0.2850 0.3150 61,500 +0.03(+8.62%)
Sep 06, 2018 0.2900 0.3000 0.2800 0.2900 96,499 -0.01(-1.69%)
Sep 05, 2018 0.3200 0.3200 0.2900 0.2950 55,950 -0.03(-7.81%)
Sep 04, 2018 0.3250 0.3250 0.3200 0.3200 23,499 +0.00(+0.00%)
Aug 31, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 30, 2018 0.3250 0.3300 0.3200 0.3200 46,100 -0.01(-1.54%)
Aug 29, 2018 0.3300 0.3300 0.3150 0.3250 15,709 -0.01(-2.99%)
Aug 28, 2018 0.3300 0.3350 0.3300 0.3350 10,979 +0.01(+1.52%)
Aug 27, 2018 0.2900 0.3300 0.2900 0.3300 31,614 +0.03(+10.00%)
Aug 24, 2018 0.3050 0.3100 0.2900 0.3000 82,868 -0.01(-1.64%)
Aug 23, 2018 0.3100 0.3100 0.3050 0.3050 5,000 -0.01(-1.61%)
Aug 22, 2018 0.3000 0.3100 0.2950 0.3100 9,150 +0.01(+3.33%)
Aug 21, 2018 0.2950 0.3000 0.2900 0.3000 30,800 +0.01(+1.69%)
Aug 20, 2018 0.2800 0.2950 0.2800 0.2950 28,500 +0.01(+5.36%)
Aug 17, 2018 0.2800 0.2800 0.2800 0.2800 12,150 +0.00(+0.00%)
Aug 16, 2018 0.2850 0.2900 0.2800 0.2800 29,416 +0.01(+1.82%)
Aug 15, 2018 0.2800 0.2850 0.2750 0.2750 34,300 -0.01(-1.79%)
Aug 14, 2018 0.2900 0.2900 0.2750 0.2800 76,750 -0.01(-5.08%)
Aug 13, 2018 0.3200 0.3200 0.2800 0.2950 202,140 -0.03(-7.81%)
Aug 10, 2018 0.3200 0.3200 0.3150 0.3200 21,500 +0.00(+0.00%)
Aug 09, 2018 0.3100 0.3250 0.3100 0.3200 13,750 +0.00(+0.00%)
Aug 08, 2018 0.3250 0.3300 0.3200 0.3200 29,000 -0.01(-1.54%)
Aug 07, 2018 0.3300 0.3300 0.3250 0.3250 33,650 -0.01(-1.52%)
Aug 03, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 02, 2018 0.3400 0.3450 0.3300 0.3300 22,000 +0.01(+1.54%)
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.