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 29, 2020 0.1750 0.1800 0.1700 0.1750 50,822 -0.01(-2.78%)
May 28, 2020 0.1800 0.1850 0.1800 0.1800 33,073 +0.00(+0.00%)
May 27, 2020 0.1600 0.1800 0.1600 0.1800 68,800 +0.01(+9.09%)
May 26, 2020 0.1550 0.1650 0.1550 0.1650 54,700 +0.01(+6.45%)
May 25, 2020 0.1550 0.1600 0.1550 0.1550 63,920 -0.01(-3.13%)
May 22, 2020 0.1650 0.1700 0.1550 0.1600 118,200 +0.00(+0.00%)
May 21, 2020 0.1700 0.1750 0.1600 0.1600 60,675 -0.01(-3.03%)
May 20, 2020 0.1700 0.1750 0.1600 0.1650 40,500 -0.01(-2.94%)
May 19, 2020 0.1550 0.1700 0.1550 0.1700 140,472 +0.02(+13.33%)
May 15, 2020 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
May 14, 2020 0.1650 0.1650 0.1600 0.1650 80,948 +0.01(+3.13%)
May 13, 2020 0.1750 0.1750 0.1600 0.1600 149,500 -0.01(-8.57%)
May 12, 2020 0.1750 0.1750 0.1750 0.1750 33,950 +0.00(+0.00%)
May 11, 2020 0.1700 0.1800 0.1700 0.1750 42,500 +0.01(+6.06%)
May 08, 2020 0.1650 0.1650 0.1600 0.1650 126,950 +0.00(+0.00%)
May 07, 2020 0.1650 0.1750 0.1650 0.1650 86,450 +0.00(+0.00%)
May 06, 2020 0.1600 0.1650 0.1600 0.1650 39,185 +0.01(+3.13%)
May 05, 2020 0.1450 0.1600 0.1450 0.1600 221,483 +0.01(+3.23%)
May 04, 2020 0.1500 0.1600 0.1500 0.1550 132,626 +0.01(+3.33%)
May 01, 2020 0.1500 0.1500 0.1450 0.1500 34,330 -0.01(-3.23%)
Apr 30, 2020 0.1600 0.1600 0.1550 0.1550 128,750 -0.01(-3.13%)
Apr 29, 2020 0.1750 0.1750 0.1600 0.1600 478,000 -0.02(-11.11%)
Apr 28, 2020 0.1950 0.1950 0.1750 0.1800 168,107 -0.01(-5.26%)
Apr 27, 2020 0.1850 0.2000 0.1750 0.1900 216,930 +0.01(+5.56%)
Apr 24, 2020 0.1750 0.1800 0.1700 0.1800 75,000 +0.01(+5.88%)
Apr 23, 2020 0.1700 0.1700 0.1650 0.1700 109,706 +0.00(+0.00%)
Apr 22, 2020 0.1800 0.1850 0.1650 0.1700 152,940 -0.00(-2.86%)
Apr 21, 2020 0.1950 0.1950 0.1750 0.1750 205,758 -0.01(-2.78%)
Apr 20, 2020 0.1950 0.2000 0.1750 0.1800 192,929 +0.00(+0.00%)
Apr 17, 2020 0.1750 0.1950 0.1750 0.1800 106,590 +0.01(+5.88%)
Apr 16, 2020 0.1750 0.1850 0.1600 0.1700 323,611 -0.04(-20.93%)
Apr 15, 2020 0.2300 0.2300 0.2150 0.2150 69,250 -0.02(-6.52%)
Apr 14, 2020 0.2000 0.2400 0.2000 0.2300 69,000 +0.02(+6.98%)
Apr 13, 2020 0.2050 0.2150 0.2050 0.2150 34,000 +0.01(+4.88%)
Apr 09, 2020 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
Apr 08, 2020 0.2000 0.2150 0.2000 0.2150 101,569 +0.04(+22.86%)
Apr 07, 2020 0.1600 0.1900 0.1500 0.1750 94,799 +0.01(+9.37%)
Apr 03, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Apr 02, 2020 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Apr 01, 2020 0.1500 0.1500 0.1450 0.1500 37,670 +0.01(+11.11%)
Mar 31, 2020 0.1400 0.1400 0.1300 0.1350 57,600 -0.01(-6.90%)
Mar 30, 2020 0.1350 0.1450 0.1350 0.1450 28,600 +0.01(+7.41%)
Mar 27, 2020 0.1450 0.1500 0.1300 0.1350 39,939 -0.01(-6.90%)
Mar 26, 2020 0.1500 0.1500 0.1450 0.1450 12,000 +0.00(+0.00%)
Mar 25, 2020 0.1600 0.1600 0.1400 0.1450 46,200 -0.02(-12.12%)
Mar 24, 2020 0.1200 0.1650 0.1150 0.1650 55,320 +0.06(+50.00%)
Mar 23, 2020 0.0900 0.1100 0.0900 0.1100 22,700 +0.01(+4.76%)
Mar 20, 2020 0.1000 0.1100 0.1000 0.1050 34,000 +0.00(+5.00%)
Mar 19, 2020 0.1000 0.1000 0.0900 0.1000 55,200 +0.00(+0.00%)
Mar 18, 2020 0.1100 0.1100 0.0950 0.1000 83,000 -0.02(-16.67%)
Mar 17, 2020 0.1100 0.1200 0.1000 0.1200 99,982 +0.00(+4.35%)
Mar 16, 2020 0.1250 0.1300 0.1150 0.1150 93,000 -0.01(-8.00%)
Mar 13, 2020 0.1300 0.1400 0.1250 0.1250 99,100 -0.01(-3.85%)
Mar 12, 2020 0.1400 0.1400 0.1050 0.1300 119,200 -0.01(-7.14%)
Mar 11, 2020 0.1500 0.1500 0.1400 0.1400 23,000 -0.04(-24.32%)
Mar 10, 2020 0.1650 0.1850 0.1600 0.1850 55,700 +0.01(+8.82%)
Mar 09, 2020 0.1650 0.1750 0.1300 0.1700 70,579 +0.00(+0.00%)
Mar 06, 2020 0.1750 0.1750 0.1700 0.1700 5,000 -0.00(-2.86%)
Mar 05, 2020 0.1750 0.1750 0.1700 0.1750 21,000 -0.01(-2.78%)
Mar 04, 2020 0.1800 0.1850 0.1750 0.1800 25,500 +0.01(+2.86%)
Mar 03, 2020 0.1850 0.1850 0.1750 0.1750 42,800 -0.01(-2.78%)
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.