Canalaska Uranium Ltd (OP: CVVUF )
0.3977
-0.0252
(-5.96%)
Streaming Delayed Price
Updated: 3:43 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 01, 2017 | 0.3600 | 0.3600 | 0.3395 | 0.3395 | 22,796 | -0.02(-5.59%) |
| Feb 28, 2017 | 0.3541 | 0.3768 | 0.3500 | 0.3596 | 29,090 | +0.01(+2.74%) |
| Feb 27, 2017 | 0.3879 | 0.3879 | 0.3400 | 0.3500 | 52,150 | -0.03(-7.87%) |
| Feb 24, 2017 | 0.3892 | 0.4004 | 0.3787 | 0.3799 | 96,546 | -0.01(-1.43%) |
| Feb 23, 2017 | 0.3911 | 0.4141 | 0.3800 | 0.3854 | 22,180 | -0.01(-3.07%) |
| Feb 22, 2017 | 0.3900 | 0.3976 | 0.3774 | 0.3976 | 73,877 | -0.00(-0.18%) |
| Feb 21, 2017 | 0.4400 | 0.4432 | 0.3983 | 0.3983 | 65,454 | -0.03(-7.37%) |
| Feb 17, 2017 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.01(-1.89%) | |
| Feb 16, 2017 | 0.4383 | 0.4383 | 0.4383 | 0.4383 | 3,639 | +0.01(+1.93%) |
| Feb 15, 2017 | 0.4548 | 0.4610 | 0.4300 | 0.4300 | 17,456 | -0.02(-5.31%) |
| Feb 14, 2017 | 0.4477 | 0.4541 | 0.4477 | 0.4541 | 36,339 | +0.01(+3.39%) |
| Feb 13, 2017 | 0.4462 | 0.4480 | 0.4300 | 0.4392 | 60,895 | -0.01(-1.44%) |
| Feb 10, 2017 | 0.4305 | 0.4476 | 0.4305 | 0.4456 | 19,638 | +0.01(+1.74%) |
| Feb 09, 2017 | 0.4526 | 0.4592 | 0.4308 | 0.4380 | 21,560 | +0.00(+0.07%) |
| Feb 08, 2017 | 0.4420 | 0.4528 | 0.4377 | 0.4377 | 47,907 | -0.03(-5.93%) |
| Feb 07, 2017 | 0.4517 | 0.4688 | 0.4517 | 0.4653 | 9,313 | +0.02(+5.27%) |
| Feb 06, 2017 | 0.4454 | 0.4837 | 0.4381 | 0.4420 | 136,686 | -0.01(-2.86%) |
| Feb 03, 2017 | 0.4500 | 0.4588 | 0.4500 | 0.4550 | 17,750 | +0.00(+0.04%) |
| Feb 02, 2017 | 0.4594 | 0.4882 | 0.4434 | 0.4548 | 31,200 | -0.01(-1.24%) |
| Feb 01, 2017 | 0.4800 | 0.4800 | 0.4562 | 0.4605 | 27,598 | -0.01(-2.81%) |
| Jan 31, 2017 | 0.4794 | 0.4794 | 0.4737 | 0.4738 | 5,036 | -0.01(-1.29%) |
| Jan 30, 2017 | 0.4625 | 0.4921 | 0.4500 | 0.4800 | 32,491 | +0.02(+4.64%) |
| Jan 27, 2017 | 0.4421 | 0.4837 | 0.4380 | 0.4587 | 12,837 | +0.01(+2.76%) |
| Jan 26, 2017 | 0.4580 | 0.4580 | 0.4464 | 0.4464 | 7,037 | -0.03(-6.63%) |
| Jan 25, 2017 | 0.4720 | 0.4720 | 0.4464 | 0.4781 | 26,194 | -0.00(-0.71%) |
| Jan 24, 2017 | 0.4783 | 0.5100 | 0.4783 | 0.4815 | 100,821 | +0.02(+3.75%) |
| Jan 23, 2017 | 0.4300 | 0.4642 | 0.4262 | 0.4641 | 56,310 | +0.03(+7.93%) |
| Jan 20, 2017 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 14,027 | +0.00(+0.00%) |
| Jan 19, 2017 | 0.3961 | 0.4300 | 0.3961 | 0.4300 | 7,400 | +0.01(+3.17%) |
| Jan 18, 2017 | 0.4280 | 0.4300 | 0.3881 | 0.4168 | 58,453 | -0.02(-3.92%) |
| Jan 17, 2017 | 0.4632 | 0.4700 | 0.4280 | 0.4338 | 132,792 | -0.04(-8.77%) |
| Jan 13, 2017 | 0.4755 | 0.4755 | 0.4755 | 0 | +0.00(+0.55%) | |
| Jan 12, 2017 | 0.5226 | 0.5226 | 0.4606 | 0.4729 | 45,192 | -0.03(-6.52%) |
| Jan 11, 2017 | 0.4925 | 0.5245 | 0.4541 | 0.5059 | 162,654 | -0.00(-0.51%) |
| Jan 10, 2017 | 0.4870 | 0.5113 | 0.4812 | 0.5085 | 85,678 | +0.06(+14.66%) |
| Jan 09, 2017 | 0.4350 | 0.4435 | 0.4300 | 0.4435 | 6,249 | +0.00(+0.82%) |
| Jan 06, 2017 | 0.4600 | 0.4600 | 0.4191 | 0.4399 | 28,828 | -0.01(-1.28%) |
| Jan 05, 2017 | 0.3790 | 0.4555 | 0.3790 | 0.4456 | 132,985 | +0.09(+24.47%) |
| Jan 04, 2017 | 0.3502 | 0.3922 | 0.3502 | 0.3580 | 33,485 | -0.00(-0.56%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- A magnitude 4.8 earthquake in southwestern South Korea cracks walls and leaves other minor damage
- Stock market today: Asian shares are mostly lower ahead of Fed decision on interest rates
- Cooking and coughing: Respiratory diseases plague Kenya as more people burn wood to save money
- Heavy snows and drought of deadly 'dzud' kill more than 7 million head of livestock in Mongolia
- Faking an honest woman: Why Russia, China and Big Tech all use faux females to get clicks
- Thefts of charging cables pose yet another obstacle to appeal of electric vehicles
- Inflation may have cooled in May, but Federal Reserve is seeking sustained improvement
- Zelenskyy appeals for help with Ukraine's energy network as recovery conference opens
- Gunman wounds 3 in Atlanta food court before being shot by officer, police say
- Silicon Valley-backed voter plan for new California city qualifies for November ballot
Most Read
- Coast Guard: Lake Superior freighter has 13-foot crack, but likely not from collision • Business
- Heavy snows and drought of deadly 'dzud' kill more than 7 million head of livestock in Mongolia • Business
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • Business
- After 77 years, Litin's Party Value in Minneapolis closing this summer • Business
- Minnesota AG pushing for U.S. Supreme Court review on pharmacy benefit manager rules • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.