Canalaska Uranium Ltd (OP: CVVUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 8,506 | -0.00(-1.09%) |
| Mar 30, 2020 | 0.0918 | 0.1011 | 0.0882 | 0.1011 | 1,175 | +0.00(+4.23%) |
| Mar 27, 2020 | 0.0991 | 0.0991 | 0.0970 | 0.0970 | 20,000 | -0.00(-3.00%) |
| Mar 26, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | -0.00(-4.76%) |
| Mar 25, 2020 | 0.1183 | 0.1183 | 0.0958 | 0.1050 | 8,861 | +0.01(+16.67%) |
| Mar 24, 2020 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 11,886 | +0.01(+12.50%) |
| Mar 23, 2020 | 0.0787 | 0.0835 | 0.0665 | 0.0800 | 33,000 | +0.00(+3.90%) |
| Mar 20, 2020 | 0.0700 | 0.0770 | 0.0700 | 0.0770 | 58,500 | +0.00(+3.77%) |
| Mar 19, 2020 | 0.0670 | 0.0742 | 0.0670 | 0.0742 | 58,220 | +0.00(+0.95%) |
| Mar 18, 2020 | 0.0610 | 0.0735 | 0.0610 | 0.0735 | 49,252 | -0.01(-12.08%) |
| Mar 17, 2020 | 0.0834 | 0.0836 | 0.0742 | 0.0836 | 12,900 | -0.00(-0.59%) |
| Mar 16, 2020 | 0.0954 | 0.0954 | 0.0801 | 0.0841 | 143,568 | -0.01(-14.62%) |
| Mar 13, 2020 | 0.0922 | 0.1000 | 0.0900 | 0.0985 | 13,800 | +0.01(+5.69%) |
| Mar 12, 2020 | 0.0800 | 0.1003 | 0.0777 | 0.0932 | 100,766 | -0.02(-18.82%) |
| Mar 11, 2020 | 0.1140 | 0.1148 | 0.1020 | 0.1148 | 6,000 | -0.01(-5.82%) |
| Mar 10, 2020 | 0.1215 | 0.1264 | 0.1215 | 0.1219 | 10,700 | +0.00(+1.58%) |
| Mar 09, 2020 | 0.1200 | 0.1210 | 0.1014 | 0.1200 | 72,246 | -0.01(-6.25%) |
| Mar 06, 2020 | 0.1285 | 0.1285 | 0.1280 | 0.1280 | 2,400 | -0.01(-5.19%) |
| Mar 05, 2020 | 0.1265 | 0.1350 | 0.1228 | 0.1350 | 25,152 | +0.00(+0.00%) |
| Mar 04, 2020 | 0.1349 | 0.1460 | 0.1349 | 0.1350 | 6,167 | +0.01(+3.85%) |
| Mar 03, 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 500 | -0.01(-7.60%) |
| Mar 02, 2020 | 0.1200 | 0.1407 | 0.1200 | 0.1407 | 7,000 | +0.02(+18.14%) |
| Feb 28, 2020 | 0.1251 | 0.1300 | 0.1134 | 0.1191 | 28,100 | -0.01(-8.38%) |
| Feb 27, 2020 | 0.1442 | 0.1479 | 0.1213 | 0.1300 | 25,738 | -0.01(-7.14%) |
| Feb 26, 2020 | 0.1450 | 0.1450 | 0.1336 | 0.1400 | 34,000 | -0.00(-3.45%) |
| Feb 25, 2020 | 0.1599 | 0.1599 | 0.1450 | 0.1450 | 48,907 | -0.01(-6.03%) |
| Feb 24, 2020 | 0.1695 | 0.1700 | 0.1543 | 0.1543 | 14,464 | -0.02(-10.29%) |
| Feb 21, 2020 | 0.1763 | 0.1789 | 0.1720 | 0.1720 | 1,800 | -0.00(-0.92%) |
| Feb 20, 2020 | 0.1747 | 0.1747 | 0.1736 | 0.1736 | 4,090 | -0.01(-3.02%) |
| Feb 19, 2020 | 0.1730 | 0.1790 | 0.1700 | 0.1790 | 13,682 | +0.01(+5.29%) |
| Feb 18, 2020 | 0.1450 | 0.1700 | 0.1400 | 0.1700 | 228,050 | +0.03(+17.24%) |
| Feb 14, 2020 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 14,000 | -0.00(-1.49%) |
| Feb 13, 2020 | 0.1472 | 0.1472 | 0.1472 | 0.1472 | 500 | +0.00(+1.66%) |
| Feb 12, 2020 | 0.1433 | 0.1448 | 0.1400 | 0.1448 | 31,000 | -0.00(-0.14%) |
| Feb 11, 2020 | 0.1506 | 0.1529 | 0.1450 | 0.1450 | 122,467 | -0.01(-3.33%) |
| Feb 10, 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 77,005 | -0.01(-6.25%) |
| Feb 07, 2020 | 0.1600 | 0.1600 | 0.1600 | 70 | +0.00(+0.00%) | |
| Feb 06, 2020 | 0.1521 | 0.1600 | 0.1521 | 0.1600 | 12,500 | +0.00(+0.00%) |
| Feb 05, 2020 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 12,500 | +0.00(+2.63%) |
| Feb 04, 2020 | 0.1529 | 0.1559 | 0.1500 | 0.1559 | 7,571 | +0.00(+1.23%) |
| Feb 03, 2020 | 0.1547 | 0.1562 | 0.1520 | 0.1540 | 18,954 | -0.01(-4.05%) |
| Jan 31, 2020 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 20,000 | -0.00(-2.79%) |
| Jan 30, 2020 | 0.1680 | 0.1680 | 0.1651 | 0.1651 | 5,020 | +0.01(+3.19%) |
| Jan 29, 2020 | 0.1585 | 0.1600 | 0.1585 | 0.1600 | 5,230 | +0.01(+5.40%) |
| Jan 28, 2020 | 0.1600 | 0.1600 | 0.1500 | 0.1518 | 69,540 | -0.01(-5.13%) |
| Jan 27, 2020 | 0.1633 | 0.1640 | 0.1600 | 0.1600 | 15,166 | -0.00(-0.62%) |
| Jan 24, 2020 | 0.1530 | 0.1640 | 0.1530 | 0.1610 | 42,600 | +0.01(+3.87%) |
| Jan 23, 2020 | 0.1550 | 0.1619 | 0.1550 | 0.1550 | 56,532 | +0.01(+3.33%) |
| Jan 22, 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 12,899 | -0.01(-4.46%) |
| Jan 21, 2020 | 0.1700 | 0.1700 | 0.1570 | 0.1570 | 11,300 | -0.01(-6.82%) |
| Jan 17, 2020 | 0.1700 | 0.1700 | 0.1685 | 0.1685 | 70,500 | +0.01(+3.25%) |
| Jan 16, 2020 | 0.1729 | 0.1779 | 0.1632 | 0.1632 | 79,657 | -0.01(-7.01%) |
| Jan 15, 2020 | 0.1500 | 0.1755 | 0.1500 | 0.1755 | 92,260 | +0.03(+16.92%) |
| Jan 14, 2020 | 0.1600 | 0.1608 | 0.1501 | 0.1501 | 17,250 | -0.01(-6.19%) |
| Jan 13, 2020 | 0.1708 | 0.1779 | 0.1597 | 0.1600 | 40,240 | -0.02(-9.19%) |
| Jan 10, 2020 | 0.1776 | 0.1776 | 0.1700 | 0.1762 | 14,500 | +0.01(+3.89%) |
| Jan 09, 2020 | 0.1600 | 0.1696 | 0.1600 | 0.1696 | 11,672 | +0.01(+5.93%) |
| Jan 07, 2020 | 0.1601 | 0.1601 | 0.1601 | 0 | +0.01(+4.23%) | |
| Jan 06, 2020 | 0.1700 | 0.1700 | 0.1536 | 0.1536 | 47,891 | -0.02(-11.62%) |
| Jan 03, 2020 | 0.1738 | 0.1738 | 0.1707 | 0.1738 | 6,200 | -0.01(-5.03%) |
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
- The European Union threatens to hike tariffs on Chinese electric car imports, escalating trade spat
- Traffic resumes through Baltimore's busy port after $100M cleanup of collapsed bridge
- Myanmar's economy in crisis as civil strife disrupts trade and livelihoods
- Stock market today: Asian shares are mixed ahead of a Fed decision on interest rates
- Federal Reserve is likely to scale back plans for rate cuts because of persistent inflation
- Australia anticipates China will lift final obstacle for exports as they ease past 2020 row
- 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
Most Read
- Coast Guard: Lake Superior freighter has 13-foot crack, but likely not from collision • Business
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • Business
- Heavy snows and drought of deadly 'dzud' kill more than 7 million head of livestock in Mongolia • Business
- Minnesota AG pushing for U.S. Supreme Court review on pharmacy benefit manager rules • Business
- After 77 years, Litin's Party Value in Minneapolis closing this summer • 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.