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

Canalaska Uranium Ltd (TSV: CVV )

0.5700 -0.0200 (-3.39%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 10, 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 (%)
Jul 31, 2017 0.4100 0.4300 0.4000 0.4050 36,750 -0.01(-3.57%)
Jul 28, 2017 0.4000 0.4200 0.3950 0.4200 15,845 +0.02(+5.00%)
Jul 27, 2017 0.3900 0.4000 0.3900 0.4000 17,500 +0.01(+2.56%)
Jul 26, 2017 0.4300 0.4300 0.3900 0.3900 35,800 -0.04(-9.30%)
Jul 25, 2017 0.4100 0.4300 0.4100 0.4300 6,550 +0.03(+7.50%)
Jul 24, 2017 0.4200 0.4250 0.4000 0.4000 15,500 +0.00(+0.00%)
Jul 21, 2017 0.3950 0.4300 0.3900 0.4000 46,800 +0.02(+3.90%)
Jul 20, 2017 0.3950 0.4000 0.3850 0.3850 10,000 +0.02(+5.48%)
Jul 19, 2017 0.3650 0.3650 0.3650 0.3650 16,110 +0.00(+0.00%)
Jul 18, 2017 0.3750 0.3750 0.3650 0.3650 5,800 +0.01(+2.82%)
Jul 17, 2017 0.3650 0.4000 0.3550 0.3550 4,100 -0.04(-8.97%)
Jul 14, 2017 0.3800 0.3900 0.3600 0.3900 45,138 +0.02(+5.41%)
Jul 13, 2017 0.3600 0.3700 0.3600 0.3700 10,000 +0.01(+2.78%)
Jul 10, 2017 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Jul 07, 2017 0.3400 0.3550 0.3400 0.3550 6,100 +0.02(+5.97%)
Jul 06, 2017 0.3350 0.3350 0.3350 0.3350 2,500 -0.02(-6.94%)
Jul 05, 2017 0.3400 0.3600 0.3400 0.3600 19,463 +0.02(+5.88%)
Jul 04, 2017 0.3400 0.3400 0.3350 0.3400 10,500 +0.00(+0.00%)
Jul 03, 2017 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 30, 2017 0.3400 0.3400 0.3400 0.3400 4,200 +0.01(+1.49%)
Jun 29, 2017 0.3800 0.3800 0.3250 0.3350 63,090 -0.04(-11.84%)
Jun 28, 2017 0.3550 0.3800 0.3550 0.3800 32,350 +0.04(+11.76%)
Jun 27, 2017 0.3500 0.3500 0.3300 0.3400 12,500 +0.02(+4.62%)
Jun 26, 2017 0.3700 0.3700 0.3250 0.3250 29,166 -0.02(-4.41%)
Jun 22, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jun 21, 2017 0.3500 0.3700 0.3500 0.3500 29,953 -0.01(-2.78%)
Jun 20, 2017 0.3600 0.3600 0.3600 0.3600 11,079 +0.01(+2.86%)
Jun 19, 2017 0.3500 0.3500 0.3500 0.3500 5,300 +0.00(+0.00%)
Jun 16, 2017 0.3550 0.3550 0.3300 0.3500 7,500 +0.01(+2.94%)
Jun 15, 2017 0.3300 0.3400 0.3300 0.3400 15,000 -0.02(-5.56%)
Jun 14, 2017 0.3350 0.3600 0.3300 0.3600 14,250 -0.01(-2.70%)
Jun 13, 2017 0.3750 0.3750 0.3400 0.3700 11,150 +0.01(+2.78%)
Jun 12, 2017 0.3550 0.3600 0.3300 0.3600 32,160 +0.02(+5.88%)
Jun 09, 2017 0.3550 0.3600 0.3400 0.3400 65,416 -0.04(-10.53%)
Jun 08, 2017 0.3600 0.3800 0.3550 0.3800 41,700 +0.00(+0.00%)
Jun 07, 2017 0.3600 0.3800 0.3600 0.3800 24,500 +0.00(+0.00%)
Jun 06, 2017 0.3600 0.3800 0.3600 0.3800 7,000 +0.02(+5.56%)
Jun 05, 2017 0.3700 0.3700 0.3600 0.3600 26,527 -0.02(-5.26%)
Jun 02, 2017 0.3800 0.3800 0.3750 0.3800 9,000 +0.00(+0.00%)
Jun 01, 2017 0.3800 0.3800 0.3750 0.3800 24,500 -0.01(-1.30%)
May 31, 2017 0.3850 0.3850 0.3850 0.3850 7,000 -0.02(-3.75%)
May 30, 2017 0.3850 0.4000 0.3750 0.4000 79,270 +0.01(+2.56%)
May 29, 2017 0.3850 0.3900 0.3850 0.3900 9,500 +0.01(+1.30%)
May 26, 2017 0.3700 0.3850 0.3700 0.3850 2,950 +0.01(+2.67%)
May 25, 2017 0.4100 0.4100 0.3750 0.3750 32,049 -0.02(-5.06%)
May 24, 2017 0.3900 0.3950 0.3900 0.3950 6,084 +0.01(+1.28%)
May 23, 2017 0.3950 0.3950 0.3850 0.3900 20,000 -0.03(-7.14%)
May 19, 2017 0.3700 0.4300 0.3700 0.4200 49,111 +0.04(+10.53%)
May 18, 2017 0.4000 0.4000 0.3800 0.3800 26,223 -0.03(-6.17%)
May 17, 2017 0.4000 0.4150 0.3900 0.4050 37,400 +0.01(+1.25%)
May 16, 2017 0.4300 0.4300 0.3900 0.4000 52,945 -0.03(-6.98%)
May 15, 2017 0.4200 0.4300 0.4100 0.4300 8,210 +0.02(+4.88%)
May 11, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
May 10, 2017 0.4000 0.4000 0.3900 0.4000 10,050 +0.00(+0.00%)
May 09, 2017 0.3900 0.4000 0.3800 0.4000 17,950 +0.00(+0.00%)
May 08, 2017 0.4000 0.4000 0.3700 0.4000 74,389 +0.03(+6.67%)
May 05, 2017 0.4000 0.4100 0.3750 0.3750 36,884 -0.03(-8.54%)
May 04, 2017 0.4300 0.4500 0.3900 0.4100 58,476 -0.02(-3.53%)
May 03, 2017 0.4300 0.4300 0.4200 0.4250 26,750 -0.01(-2.30%)
May 02, 2017 0.4400 0.4400 0.4300 0.4350 27,400 -0.01(-2.25%)
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.