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

Canalaska Uranium Ltd (OP: CVVUF )

0.4321 +0.0321 (+8.02%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 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, 2018 0.2586 0.2640 0.2550 0.2640 28,750 -0.01(-4.66%)
Jul 30, 2018 0.2777 0.2777 0.2769 0.2769 3,650 -0.01(-3.85%)
Jul 27, 2018 0.2832 0.2900 0.2832 0.2880 11,700 -0.00(-0.93%)
Jul 26, 2018 0.2682 0.2907 0.2682 0.2907 15,000 +0.02(+6.17%)
Jul 25, 2018 0.2640 0.2738 0.2639 0.2738 28,750 -0.02(-5.59%)
Jul 20, 2018 0.2900 0.2900 0.2900 20 -0.00(-0.14%)
Jul 19, 2018 0.2600 0.2904 0.2600 0.2904 49,500 +0.04(+14.24%)
Jul 18, 2018 0.2448 0.2542 0.2448 0.2542 14,754 -0.00(-1.85%)
Jul 17, 2018 0.2598 0.2598 0.2503 0.2590 1,845 -0.01(-3.21%)
Jul 16, 2018 0.2607 0.2676 0.2607 0.2676 17,500 +0.01(+4.86%)
Jul 13, 2018 0.2552 0.2597 0.2552 0.2552 1,250 -0.00(-1.85%)
Jul 12, 2018 0.2949 0.2949 0.2600 0.2600 9,807 -0.03(-10.41%)
Jul 11, 2018 0.2902 0.2902 0.2902 0.2902 2,000 +0.03(+9.48%)
Jul 09, 2018 0.2651 0.2651 0.2651 25 -0.02(-8.59%)
Jul 05, 2018 0.2900 0.2900 0.2900 0 +0.00(+1.47%)
Jul 03, 2018 0.2858 0.2858 0.2858 0 +0.04(+18.00%)
Jun 29, 2018 0.2422 0.2422 0.2422 10 -0.01(-2.14%)
Jun 28, 2018 0.2475 0.2475 0.2475 0.2475 150 -0.00(-1.00%)
Jun 27, 2018 0.2490 0.2500 0.2480 0.2500 20,000 -0.00(-0.40%)
Jun 26, 2018 0.2600 0.2600 0.2510 0.2510 16,200 -0.02(-7.04%)
Jun 25, 2018 0.2606 0.2723 0.2606 0.2700 37,250 +0.02(+6.55%)
Jun 22, 2018 0.2610 0.2610 0.2534 0.2534 59,250 -0.02(-6.01%)
Jun 21, 2018 0.2575 0.2764 0.2575 0.2696 88,500 -0.01(-2.35%)
Jun 20, 2018 0.2761 0.2761 0.2761 0.2761 13,500 +0.01(+2.49%)
Jun 19, 2018 0.2694 0.2694 0.2694 0.2694 4,000 +0.01(+3.18%)
Jun 18, 2018 0.2648 0.2648 0.2611 0.2611 5,500 -0.02(-7.67%)
Jun 15, 2018 0.2828 0.2680 0.2828 19,550 +0.01(+2.46%)
Jun 14, 2018 0.2769 0.2769 0.2760 0.2760 3,500 -0.02(-8.00%)
Jun 13, 2018 0.3000 0.3000 0.3000 0.3000 3,300 -0.01(-4.00%)
Jun 12, 2018 0.3100 0.3283 0.3060 0.3125 25,200 +0.00(+0.58%)
Jun 11, 2018 0.3209 0.3209 0.3100 0.3107 27,819 +0.02(+6.15%)
Jun 08, 2018 0.2985 0.2985 0.2927 0.2927 8,424 +0.00(+0.93%)
Jun 07, 2018 0.3292 0.3292 0.2868 0.2900 65,800 -0.04(-12.99%)
Jun 06, 2018 0.3455 0.3455 0.3333 0.3333 19,900 -0.00(-0.92%)
Jun 05, 2018 0.3272 0.3364 0.3272 0.3364 19,537 +0.04(+12.13%)
Jun 04, 2018 0.2959 0.3108 0.2959 0.3000 43,038 +0.02(+7.30%)
Jun 01, 2018 0.2718 0.2796 0.2700 0.2796 35,000 +0.00(+1.71%)
May 31, 2018 0.2610 0.2749 0.2610 0.2749 1,200 +0.01(+1.89%)
May 30, 2018 0.2700 0.2750 0.2698 0.2698 10,850 +0.00(+1.09%)
May 29, 2018 0.2669 0.2737 0.2668 0.2669 26,350 +0.00(+1.68%)
May 25, 2018 0.2625 0.2625 0.2625 0 -0.01(-2.67%)
May 24, 2018 0.2693 0.2750 0.2629 0.2697 26,360 -0.00(-0.07%)
May 23, 2018 0.2750 0.2750 0.2699 0.2699 25,950 -0.00(-0.44%)
May 22, 2018 0.2800 0.2800 0.2700 0.2711 103,035 -0.02(-5.80%)
May 21, 2018 0.2920 0.2920 0.2752 0.2878 7,706 +0.02(+8.24%)
May 17, 2018 0.2659 0.2659 0.2659 0 -0.00(-0.78%)
May 16, 2018 0.2676 0.2694 0.2633 0.2680 37,525 +0.01(+2.49%)
May 15, 2018 0.2615 0.2615 0.2615 0.2615 500 -0.02(-6.51%)
May 14, 2018 0.2724 0.2800 0.2631 0.2797 54,408 +0.00(+0.34%)
May 11, 2018 0.2837 0.2837 0.2788 0.2788 19,000 +0.02(+7.13%)
May 10, 2018 0.2622 0.2622 0.2602 0.2602 2,600 +0.01(+2.12%)
May 08, 2018 0.2548 0.2548 0.2548 0 -0.00(-0.97%)
May 07, 2018 0.2771 0.2771 0.2551 0.2573 51,250 -0.01(-4.21%)
May 04, 2018 0.2700 0.2712 0.2647 0.2686 15,612 -0.00(-0.52%)
May 03, 2018 0.2800 0.2800 0.2700 0.2700 4,450 -0.01(-3.54%)
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.