Canalaska Uranium Ltd (OP: CVVUF )
0.4321
+0.0321
(+8.02%)
Streaming Delayed Price
Updated: 3:07 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 0.4520 | 0.4629 | 0.4402 | 0.4500 | 6,503 | -0.01(-3.02%) |
| May 27, 2016 | 0.4640 | 0.4640 | 0.4640 | 0 | +0.01(+1.98%) | |
| May 26, 2016 | 0.4590 | 0.4590 | 0.4521 | 0.4550 | 19,908 | -0.00(-0.87%) |
| May 25, 2016 | 0.4461 | 0.4639 | 0.4461 | 0.4590 | 13,050 | +0.00(+0.00%) |
| May 24, 2016 | 0.4810 | 0.4810 | 0.4463 | 0.4590 | 26,300 | -0.01(-2.34%) |
| May 23, 2016 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 5,180 | +0.01(+2.54%) |
| May 20, 2016 | 0.4609 | 0.4919 | 0.4583 | 0.4583 | 42,342 | +0.02(+4.12%) |
| May 19, 2016 | 0.4436 | 0.4614 | 0.4300 | 0.4402 | 62,503 | +0.02(+3.85%) |
| May 18, 2016 | 0.4810 | 0.5022 | 0.4239 | 0.4239 | 42,780 | -0.06(-11.87%) |
| May 17, 2016 | 0.4113 | 0.4810 | 0.4113 | 0.4810 | 31,400 | +0.07(+17.81%) |
| May 16, 2016 | 0.3790 | 0.4399 | 0.3790 | 0.4083 | 181,028 | +0.05(+14.05%) |
| May 13, 2016 | 0.3386 | 0.3580 | 0.3386 | 0.3580 | 2,460 | +0.00(+0.85%) |
| May 12, 2016 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 9,150 | -0.00(-1.17%) |
| May 11, 2016 | 0.3573 | 0.3599 | 0.3411 | 0.3592 | 9,075 | +0.02(+6.12%) |
| May 10, 2016 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 200 | +0.00(+1.04%) |
| May 09, 2016 | 0.3349 | 0.3350 | 0.3221 | 0.3350 | 7,500 | +0.01(+4.65%) |
| May 06, 2016 | 0.3236 | 0.3300 | 0.3201 | 0.3201 | 10,500 | -0.00(-0.53%) |
| May 05, 2016 | 0.3225 | 0.3250 | 0.3200 | 0.3218 | 23,425 | -0.00(-0.98%) |
| May 04, 2016 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 66,120 | +0.01(+2.36%) |
| May 03, 2016 | 0.3169 | 0.3175 | 0.3103 | 0.3175 | 20,572 | -0.00(-0.47%) |
| May 02, 2016 | 0.3059 | 0.3190 | 0.3000 | 0.3190 | 6,350 | +0.02(+7.73%) |
| Apr 29, 2016 | 0.3100 | 0.3200 | 0.2961 | 0.2961 | 47,400 | -0.01(-4.48%) |
| Apr 28, 2016 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 35,815 | +0.00(+0.00%) |
| Apr 27, 2016 | 0.3230 | 0.3260 | 0.3100 | 0.3100 | 153,197 | -0.02(-5.37%) |
| Apr 26, 2016 | 0.3273 | 0.3276 | 0.3063 | 0.3276 | 7,822 | -0.01(-3.59%) |
| Apr 25, 2016 | 0.3411 | 0.3411 | 0.3398 | 0.3398 | 8,000 | -0.00(-0.06%) |
| Apr 22, 2016 | 0.3400 | 0.3403 | 0.3225 | 0.3400 | 27,002 | -0.00(-0.85%) |
| Apr 21, 2016 | 0.3598 | 0.3598 | 0.3429 | 0.3429 | 3,100 | -0.01(-2.03%) |
| Apr 20, 2016 | 0.3657 | 0.3657 | 0.3500 | 0.3500 | 2,728 | +0.01(+2.16%) |
| Apr 19, 2016 | 0.3600 | 0.3600 | 0.3205 | 0.3426 | 58,675 | +0.01(+3.79%) |
| Apr 18, 2016 | 0.3430 | 0.3430 | 0.3213 | 0.3301 | 53,446 | -0.03(-7.17%) |
| Apr 15, 2016 | 0.3700 | 0.3700 | 0.3422 | 0.3556 | 9,950 | -0.01(-3.89%) |
| Apr 14, 2016 | 0.3810 | 0.3810 | 0.3614 | 0.3700 | 17,707 | -0.02(-4.37%) |
| Apr 13, 2016 | 0.3867 | 0.3869 | 0.3650 | 0.3869 | 19,665 | +0.02(+6.09%) |
| Apr 12, 2016 | 0.3273 | 0.3647 | 0.3273 | 0.3647 | 11,500 | +0.04(+13.97%) |
| Apr 11, 2016 | 0.3180 | 0.3200 | 0.3090 | 0.3200 | 45,000 | +0.00(+0.63%) |
| Apr 08, 2016 | 0.3199 | 0.3252 | 0.3180 | 0.3180 | 4,094 | -0.02(-6.25%) |
| Apr 07, 2016 | 0.3285 | 0.3392 | 0.3095 | 0.3392 | 3,000 | +0.04(+13.03%) |
| Apr 06, 2016 | 0.2970 | 0.3001 | 0.2829 | 0.3001 | 10,900 | +0.02(+7.18%) |
| Apr 05, 2016 | 0.3038 | 0.3089 | 0.2770 | 0.2800 | 19,293 | -0.02(-7.04%) |
| Apr 04, 2016 | 0.3477 | 0.3620 | 0.3000 | 0.3012 | 42,122 | -0.04(-12.22%) |
| Apr 01, 2016 | 0.3455 | 0.3612 | 0.3400 | 0.3431 | 57,606 | -0.05(-12.43%) |
| Mar 31, 2016 | 0.3900 | 0.3991 | 0.3800 | 0.3918 | 25,960 | +0.01(+3.49%) |
| Mar 30, 2016 | 0.3826 | 0.3950 | 0.3752 | 0.3786 | 10,000 | +0.01(+2.88%) |
| Mar 29, 2016 | 0.3663 | 0.3933 | 0.3621 | 0.3680 | 126,534 | +0.00(+0.82%) |
| Mar 28, 2016 | 0.3640 | 0.3769 | 0.3573 | 0.3650 | 25,546 | +0.03(+10.27%) |
| Mar 24, 2016 | 0.3310 | 0.3310 | 0.3310 | 0 | +0.03(+10.33%) | |
| Mar 23, 2016 | 0.2660 | 0.3000 | 0.2651 | 0.3000 | 28,129 | +0.02(+7.14%) |
| Mar 22, 2016 | 0.2960 | 0.2960 | 0.2772 | 0.2800 | 7,950 | -0.01(-3.21%) |
| Mar 21, 2016 | 0.4000 | 0.4000 | 0.2732 | 0.2893 | 135,166 | -0.09(-24.11%) |
| Mar 18, 2016 | 0.3530 | 0.3900 | 0.3160 | 0.3812 | 65,522 | +0.07(+21.98%) |
| Mar 17, 2016 | 0.2600 | 0.3300 | 0.2528 | 0.3125 | 116,600 | +0.08(+36.46%) |
| Mar 16, 2016 | 0.2063 | 0.2290 | 0.1994 | 0.2290 | 85,754 | +0.02(+11.82%) |
| Mar 15, 2016 | 0.1927 | 0.2059 | 0.1891 | 0.2048 | 20,590 | +0.02(+11.91%) |
| Mar 14, 2016 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | 3,500 | +0.00(+0.22%) |
| Mar 11, 2016 | 0.1899 | 0.1939 | 0.1826 | 0.1826 | 15,533 | +0.00(+0.05%) |
| Mar 10, 2016 | 0.1823 | 0.1880 | 0.1720 | 0.1825 | 69,029 | +0.01(+5.92%) |
| Mar 09, 2016 | 0.1704 | 0.1739 | 0.1630 | 0.1723 | 37,000 | +0.00(+2.38%) |
| Mar 08, 2016 | 0.1670 | 0.1841 | 0.1616 | 0.1683 | 15,440 | +0.01(+5.25%) |
| Mar 07, 2016 | 0.1399 | 0.1637 | 0.1399 | 0.1599 | 36,000 | +0.02(+16.29%) |
| Mar 04, 2016 | 0.1400 | 0.1400 | 0.1375 | 0.1375 | 57,000 | +0.01(+5.77%) |
| Mar 03, 2016 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 12,000 | -0.00(-1.59%) |
| Mar 02, 2016 | 0.1365 | 0.1365 | 0.1321 | 0.1321 | 2,400 | -0.01(-5.64%) |
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
- London court to decide whether WikiLeaks founder Assange is extradited to the US
- Minnesota Uber and Lyft driver pay package beats deadline to win approval in Legislature
- What happened in the UK's infected blood scandal? Inquiry report will be revealed on Monday
- What a blast to work at NASA. Space agency is sky-high again in latest survey of federal employees
- Many remember solid economy under Trump, but his record also full of tax cut hype, debt and disease
- Sour Patch Kids Oreos? Peeps Pepsi? What's behind the weird flavors popping up on store shelves
- Stock market today: Asian stocks advance after Wall Street closes out another winning week
- What to stream this week: 'Dune 2' adds spice, J.Lo heads to space, Lenny Kravitz rocks
- Things to know about an AI safety summit in Seoul
- Bruce Nordstrom, who helped grow family-led department store chain, dies at 90
Most Read
- Minnesotans among least likely to climb income ladder in U.S. • Business
- Why Minnesota millennials feel worse off than their parents • Business
- The gender wage gap continues to plague Minnesota, U.S. • Business
- New overtime pay rules start July 1. Employers say that's too soon. • Business
- As apartment construction stalls and vacancies fall, Twin Cities rents are likely to rise • 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.