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

Canalaska Uranium Ltd (TSV: CVV )

0.5800 -0.0300 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2019 0.2400 0.2400 0.2350 0.2350 24,500 +0.00(+0.00%)
May 30, 2019 0.2350 0.2500 0.2350 0.2350 36,825 +0.01(+6.82%)
May 29, 2019 0.2100 0.2250 0.2100 0.2200 40,520 +0.02(+7.32%)
May 28, 2019 0.2100 0.2200 0.2050 0.2050 52,800 -0.01(-2.38%)
May 27, 2019 0.2200 0.2200 0.2100 0.2100 51,300 -0.01(-4.55%)
May 24, 2019 0.2200 0.2250 0.2200 0.2200 15,500 +0.00(+0.00%)
May 23, 2019 0.2200 0.2200 0.2200 0.2200 6,000 +0.00(+0.00%)
May 22, 2019 0.2250 0.2250 0.2200 0.2200 15,400 -0.01(-4.35%)
May 21, 2019 0.2450 0.2450 0.2300 0.2300 34,700 -0.00(-2.13%)
May 17, 2019 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
May 16, 2019 0.2350 0.2350 0.2250 0.2250 68,516 -0.01(-6.25%)
May 15, 2019 0.2250 0.2400 0.2250 0.2400 67,500 +0.01(+4.35%)
May 14, 2019 0.2500 0.2500 0.2300 0.2300 54,100 -0.01(-4.17%)
May 13, 2019 0.2700 0.2700 0.2400 0.2400 61,884 -0.02(-7.69%)
May 10, 2019 0.2600 0.2750 0.2600 0.2600 45,250 +0.00(+0.00%)
May 09, 2019 0.2500 0.2600 0.2350 0.2600 69,928 +0.01(+4.00%)
May 08, 2019 0.2600 0.2650 0.2500 0.2500 56,300 -0.02(-7.41%)
May 07, 2019 0.2750 0.2750 0.2700 0.2700 11,500 -0.01(-1.82%)
May 06, 2019 0.2650 0.2750 0.2650 0.2750 31,000 +0.01(+3.77%)
May 03, 2019 0.2700 0.2700 0.2650 0.2650 17,500 -0.01(-1.85%)
May 02, 2019 0.2700 0.2750 0.2700 0.2700 80,629 -0.01(-1.82%)
May 01, 2019 0.2750 0.2750 0.2750 0.2750 4,070 +0.00(+0.00%)
Apr 30, 2019 0.2750 0.2750 0.2700 0.2750 30,000 -0.01(-1.79%)
Apr 29, 2019 0.2850 0.2850 0.2800 0.2800 22,850 +0.00(+0.00%)
Apr 26, 2019 0.2900 0.2900 0.2800 0.2800 11,050 -0.01(-3.45%)
Apr 25, 2019 0.2900 0.2900 0.2900 0.2900 5,000 -0.01(-1.69%)
Apr 24, 2019 0.2900 0.2950 0.2900 0.2950 10,000 +0.01(+3.51%)
Apr 23, 2019 0.2950 0.2950 0.2850 0.2850 33,000 -0.02(-5.00%)
Apr 22, 2019 0.3100 0.3100 0.3000 0.3000 24,255 -0.02(-6.25%)
Apr 18, 2019 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Apr 17, 2019 0.3100 0.3100 0.3100 0.3100 11,000 -0.01(-3.13%)
Apr 16, 2019 0.3200 0.3200 0.3150 0.3200 49,500 +0.01(+3.23%)
Apr 15, 2019 0.3100 0.3150 0.3100 0.3100 25,900 +0.00(+0.00%)
Apr 12, 2019 0.2950 0.3200 0.2950 0.3100 79,600 +0.02(+5.08%)
Apr 11, 2019 0.3000 0.3000 0.2950 0.2950 24,500 +0.01(+1.72%)
Apr 10, 2019 0.2950 0.3000 0.2900 0.2900 26,000 -0.01(-1.69%)
Apr 09, 2019 0.2800 0.2950 0.2800 0.2950 89,500 +0.01(+5.36%)
Apr 08, 2019 0.2850 0.2850 0.2800 0.2800 26,000 -0.00(-1.75%)
Apr 05, 2019 0.2850 0.2850 0.2800 0.2850 22,000 +0.00(+1.79%)
Apr 04, 2019 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Apr 03, 2019 0.2750 0.2850 0.2750 0.2800 42,010 +0.01(+3.70%)
Apr 02, 2019 0.2750 0.2750 0.2600 0.2700 144,975 +0.00(+0.00%)
Apr 01, 2019 0.2700 0.2700 0.2700 0.2700 31,570 -0.01(-1.82%)
Mar 29, 2019 0.2700 0.2750 0.2700 0.2750 16,500 +0.01(+1.85%)
Mar 28, 2019 0.2750 0.2750 0.2700 0.2700 33,400 -0.01(-1.82%)
Mar 27, 2019 0.2750 0.2750 0.2750 0.2750 6,859 +0.01(+1.85%)
Mar 26, 2019 0.2800 0.2800 0.2700 0.2700 122,103 +0.00(+0.00%)
Mar 25, 2019 0.2750 0.2750 0.2700 0.2700 11,500 -0.01(-1.82%)
Mar 22, 2019 0.2750 0.2750 0.2750 0.2750 7,000 +0.00(+0.00%)
Mar 21, 2019 0.2700 0.2750 0.2700 0.2750 95,200 +0.01(+1.85%)
Mar 20, 2019 0.2700 0.2750 0.2650 0.2700 186,520 -0.01(-1.82%)
Mar 19, 2019 0.2900 0.2900 0.2650 0.2750 72,200 -0.01(-5.17%)
Mar 18, 2019 0.2750 0.2900 0.2750 0.2900 67,600 +0.01(+1.75%)
Mar 15, 2019 0.2800 0.2900 0.2750 0.2850 135,018 +0.00(+1.79%)
Mar 14, 2019 0.2900 0.2900 0.2800 0.2800 36,300 -0.01(-3.45%)
Mar 13, 2019 0.2950 0.2950 0.2900 0.2900 15,961 +0.00(+0.00%)
Mar 12, 2019 0.2850 0.2950 0.2800 0.2900 76,100 +0.00(+0.00%)
Mar 11, 2019 0.2750 0.3000 0.2750 0.2900 31,100 +0.00(+0.00%)
Mar 08, 2019 0.3100 0.3100 0.2800 0.2900 129,400 -0.02(-4.92%)
Mar 07, 2019 0.2900 0.3100 0.2900 0.3050 40,700 +0.02(+5.17%)
Mar 06, 2019 0.2900 0.2900 0.2900 0.2900 9,150 +0.00(+0.00%)
Mar 05, 2019 0.2950 0.2950 0.2850 0.2900 54,500 +0.00(+0.00%)
Mar 04, 2019 0.3000 0.3000 0.2900 0.2900 45,885 -0.01(-3.33%)
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.