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

Canalaska Uranium Ltd (OP: CVVUF )

0.4500 +0.0118 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 30, 2017 0.2770 0.2770 0.2770 0 -0.01(-3.69%)
May 26, 2017 0.2919 0.2919 0.2800 0.2876 7,500 +0.00(+0.17%)
May 25, 2017 0.3077 0.3077 0.2831 0.2871 27,499 -0.02(-6.73%)
May 24, 2017 0.2929 0.3078 0.2800 0.3078 10,000 +0.02(+5.19%)
May 23, 2017 0.2890 0.2950 0.2890 0.2926 15,500 +0.01(+5.25%)
May 22, 2017 0.2780 0.2780 0.2780 0.2780 1,210 -0.04(-11.44%)
May 19, 2017 0.2900 0.3219 0.2710 0.3139 27,411 +0.03(+9.72%)
May 18, 2017 0.2989 0.2989 0.2856 0.2861 4,783 -0.01(-4.44%)
May 17, 2017 0.2905 0.3016 0.2905 0.2994 13,387 -0.00(-0.20%)
May 16, 2017 0.3050 0.3195 0.2800 0.3000 38,201 -0.01(-3.51%)
May 15, 2017 0.3085 0.3190 0.2984 0.3109 32,210 +0.00(+0.29%)
May 12, 2017 0.3100 0.3100 0.3100 0.3100 7,500 -0.01(-3.13%)
May 11, 2017 0.3200 0.3200 0.3200 0.3200 600 +0.00(+0.00%)
May 10, 2017 0.2837 0.3200 0.2837 0.3200 8,600 +0.04(+15.48%)
May 08, 2017 0.2771 0.2771 0.2771 0 -0.02(-5.84%)
May 05, 2017 0.2760 0.2999 0.2721 0.2943 26,455 -0.00(-0.51%)
May 04, 2017 0.3300 0.3300 0.2958 0.2958 3,018 -0.01(-2.73%)
May 03, 2017 0.3297 0.3299 0.3018 0.3041 23,810 -0.01(-2.84%)
May 02, 2017 0.3200 0.3200 0.3108 0.3130 39,297 -0.01(-2.50%)
May 01, 2017 0.3380 0.3380 0.3210 0.3210 30,650 -0.02(-5.84%)
Apr 28, 2017 0.3300 0.3409 0.3300 0.3409 1,200 +0.01(+2.77%)
Apr 27, 2017 0.3324 0.3324 0.3300 0.3317 20,200 +0.00(+0.42%)
Apr 26, 2017 0.3343 0.3419 0.3301 0.3303 110,810 -0.02(-5.95%)
Apr 25, 2017 0.3487 0.3512 0.3212 0.3512 24,261 +0.01(+3.75%)
Apr 24, 2017 0.3367 0.3456 0.3366 0.3385 16,150 +0.00(+0.24%)
Apr 19, 2017 0.3377 0.3377 0.3377 0 -0.01(-2.40%)
Apr 18, 2017 0.3498 0.3523 0.3255 0.3460 7,900 -0.01(-1.51%)
Apr 17, 2017 0.3211 0.3515 0.3211 0.3513 35,488 +0.02(+7.14%)
Apr 13, 2017 0.3400 0.3400 0.3212 0.3279 7,279 -0.02(-5.75%)
Apr 12, 2017 0.3425 0.3527 0.3370 0.3479 41,642 -0.01(-1.86%)
Apr 11, 2017 0.3424 0.3545 0.3424 0.3545 13,526 +0.01(+3.35%)
Apr 10, 2017 0.3423 0.3500 0.3423 0.3430 13,000 +0.01(+2.79%)
Apr 07, 2017 0.3341 0.3341 0.3337 0.3337 2,100 -0.00(-0.12%)
Apr 06, 2017 0.3361 0.3361 0.3341 0.3341 8,664 -0.00(-0.60%)
Apr 05, 2017 0.3473 0.3473 0.3361 0.3361 14,300 -0.01(-2.18%)
Apr 04, 2017 0.3436 0.3436 0.3436 0.3436 5,000 +0.00(+0.73%)
Apr 03, 2017 0.3541 0.3600 0.3411 0.3411 7,500 -0.02(-4.53%)
Mar 31, 2017 0.3554 0.3585 0.3554 0.3573 10,895 +0.01(+2.08%)
Mar 30, 2017 0.3350 0.3500 0.3350 0.3500 11,905 +0.02(+5.36%)
Mar 29, 2017 0.3263 0.3339 0.3166 0.3322 34,596 +0.01(+3.97%)
Mar 28, 2017 0.3320 0.3320 0.3195 0.3195 6,400 -0.02(-4.54%)
Mar 24, 2017 0.3347 0.3347 0.3347 0 -0.00(-1.24%)
Mar 23, 2017 0.3283 0.3389 0.3283 0.3389 8,000 +0.02(+5.91%)
Mar 22, 2017 0.3100 0.3200 0.3100 0.3200 19,258 -0.00(-0.16%)
Mar 21, 2017 0.3299 0.3479 0.3128 0.3205 81,942 -0.01(-3.75%)
Mar 20, 2017 0.3440 0.3440 0.3330 0.3330 71,567 -0.01(-1.94%)
Mar 17, 2017 0.3477 0.3477 0.3334 0.3396 2,200 +0.01(+1.49%)
Mar 16, 2017 0.3435 0.3435 0.3346 0.3346 800 +0.00(+0.78%)
Mar 15, 2017 0.3362 0.3478 0.3320 0.3320 13,889 -0.02(-5.22%)
Mar 14, 2017 0.3500 0.3503 0.3305 0.3503 13,051 +0.00(+0.09%)
Mar 13, 2017 0.3640 0.3742 0.3471 0.3500 77,137 +0.01(+2.46%)
Mar 10, 2017 0.3550 0.3550 0.3416 0.3416 5,766 -0.01(-2.84%)
Mar 09, 2017 0.3516 0.3516 0.3516 0.3516 5,004 +0.02(+4.61%)
Mar 08, 2017 0.3421 0.3469 0.3292 0.3361 11,758 -0.02(-4.79%)
Mar 07, 2017 0.3489 0.3598 0.3310 0.3530 40,706 +0.01(+3.31%)
Mar 06, 2017 0.3400 0.3521 0.3250 0.3417 22,136 +0.01(+3.55%)
Mar 03, 2017 0.3315 0.3400 0.3300 0.3300 9,058 -0.01(-3.98%)
Mar 02, 2017 0.3380 0.3609 0.3380 0.3437 21,777 +0.00(+1.23%)
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.