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 (%)
Dec 30, 2016 0.3521 0.3521 0.3521 0 +0.01(+4.17%)
Dec 29, 2016 0.3360 0.3560 0.3299 0.3380 27,690 +0.01(+1.56%)
Dec 28, 2016 0.3334 0.4100 0.3077 0.3328 344,102 -0.10(-22.53%)
Dec 27, 2016 0.4220 0.4782 0.4220 0.4296 120,986 -0.04(-8.67%)
Dec 23, 2016 0.4704 0.4704 0.4704 0 +0.03(+6.43%)
Dec 22, 2016 0.4279 0.4420 0.4205 0.4420 8,947 +0.01(+2.91%)
Dec 21, 2016 0.4304 0.4304 0.4295 0.4295 1,400 -0.00(-0.09%)
Dec 20, 2016 0.4236 0.4309 0.4236 0.4299 5,962 -0.04(-7.92%)
Dec 19, 2016 0.4660 0.4669 0.4573 0.4669 20,194 +0.01(+1.72%)
Dec 16, 2016 0.4600 0.4606 0.4213 0.4590 65,500 -0.01(-1.82%)
Dec 15, 2016 0.4850 0.4850 0.4212 0.4675 17,516 +0.02(+4.05%)
Dec 14, 2016 0.5060 0.5300 0.4493 0.4493 28,974 -0.05(-10.30%)
Dec 13, 2016 0.5000 0.5009 0.4701 0.5009 36,216 -0.02(-3.80%)
Dec 12, 2016 0.4932 0.5759 0.4850 0.5207 43,774 +0.04(+8.48%)
Dec 09, 2016 0.4710 0.4960 0.4480 0.4800 76,246 +0.01(+2.98%)
Dec 08, 2016 0.5325 0.5325 0.4661 0.4661 43,840 -0.05(-10.37%)
Dec 07, 2016 0.5249 0.5930 0.5081 0.5200 120,030 +0.03(+6.80%)
Dec 06, 2016 0.3700 0.5100 0.3700 0.4869 97,716 +0.12(+33.40%)
Dec 05, 2016 0.3283 0.3700 0.3283 0.3650 33,800 +0.04(+13.88%)
Dec 02, 2016 0.3480 0.3480 0.3205 0.3205 5,224 -0.03(-8.25%)
Dec 01, 2016 0.3148 0.3503 0.3051 0.3493 15,600 +0.04(+14.15%)
Nov 30, 2016 0.3200 0.3200 0.2989 0.3060 130,480 -0.02(-6.99%)
Nov 29, 2016 0.3344 0.3345 0.3288 0.3290 91,918 -0.00(-0.24%)
Nov 28, 2016 0.3370 0.3540 0.3298 0.3298 57,345 -0.01(-3.43%)
Nov 25, 2016 0.3430 0.3582 0.3415 0.3415 10,700 +0.00(+1.34%)
Nov 22, 2016 0.3370 0.3370 0.3370 0 -0.02(-6.26%)
Nov 21, 2016 0.3519 0.3595 0.3493 0.3595 62,299 +0.04(+10.99%)
Nov 18, 2016 0.3170 0.3239 0.3170 0.3239 2,000 +0.02(+6.20%)
Nov 17, 2016 0.3038 0.3050 0.3050 0.3050 1,300 -0.01(-1.77%)
Nov 16, 2016 0.3190 0.3190 0.3005 0.3105 8,000 -0.02(-5.82%)
Nov 15, 2016 0.3057 0.3297 0.2988 0.3297 12,445 -0.00(-0.45%)
Nov 14, 2016 0.3260 0.3314 0.2966 0.3312 30,241 +0.01(+2.13%)
Nov 11, 2016 0.3347 0.3354 0.3119 0.3243 19,095 -0.01(-3.19%)
Nov 10, 2016 0.3271 0.3350 0.3230 0.3350 8,100 +0.01(+1.52%)
Nov 09, 2016 0.3500 0.3529 0.3190 0.3300 109,387 -0.02(-5.20%)
Nov 08, 2016 0.3616 0.3640 0.3481 0.3481 9,200 -0.01(-3.25%)
Nov 07, 2016 0.3450 0.3624 0.3420 0.3598 52,530 +0.03(+9.03%)
Nov 04, 2016 0.3381 0.3381 0.3300 0.3300 17,650 -0.00(-0.99%)
Nov 03, 2016 0.3339 0.3343 0.3333 0.3333 14,900 -0.02(-4.55%)
Nov 02, 2016 0.3607 0.3607 0.3379 0.3492 19,985 -0.02(-4.35%)
Nov 01, 2016 0.3716 0.3716 0.3651 0.3651 5,800 -0.01(-1.51%)
Oct 31, 2016 0.3700 0.3752 0.3700 0.3707 7,000 +0.00(+0.19%)
Oct 28, 2016 0.3748 0.3749 0.3509 0.3700 13,600 +0.01(+3.93%)
Oct 27, 2016 0.3600 0.3629 0.3560 0.3560 20,520 -0.03(-6.81%)
Oct 26, 2016 0.3608 0.3820 0.3608 0.3820 14,300 +0.02(+4.66%)
Oct 25, 2016 0.3798 0.3798 0.3650 0.3650 1,725 +0.00(+0.14%)
Oct 24, 2016 0.3770 0.3840 0.3580 0.3645 17,744 -0.01(-1.49%)
Oct 21, 2016 0.3600 0.3700 0.3565 0.3700 23,500 -0.00(-1.02%)
Oct 20, 2016 0.3783 0.3783 0.3700 0.3738 9,250 +0.01(+1.83%)
Oct 19, 2016 0.3704 0.3812 0.3589 0.3671 31,450 +0.01(+3.09%)
Oct 18, 2016 0.3496 0.3597 0.3496 0.3561 1,800 +0.01(+1.45%)
Oct 17, 2016 0.3830 0.3830 0.3510 0.3510 8,800 -0.01(-3.17%)
Oct 14, 2016 0.3620 0.3900 0.3549 0.3625 300,907 +0.01(+2.69%)
Oct 13, 2016 0.3330 0.3577 0.3330 0.3530 6,024 +0.01(+3.82%)
Oct 12, 2016 0.3407 0.3450 0.3360 0.3400 24,099 -0.00(-0.50%)
Oct 11, 2016 0.3089 0.3417 0.3089 0.3417 4,907 +0.04(+11.67%)
Oct 10, 2016 0.3114 0.3220 0.3060 0.3060 78,455 +0.02(+7.37%)
Oct 07, 2016 0.2900 0.2999 0.2800 0.2850 194,521 -0.01(-3.88%)
Oct 06, 2016 0.3160 0.3160 0.2857 0.2965 56,544 -0.02(-7.31%)
Oct 05, 2016 0.3240 0.3240 0.3006 0.3199 54,206 +0.02(+6.00%)
Oct 04, 2016 0.3401 0.3449 0.3018 0.3018 115,770 -0.05(-14.75%)
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.