|
CORAL GOLD RESOUR - [Ticker: CLH.V] | | Last Trade | 0.37 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | +0.01 (+1.03%) | Open | 0.37 | High | 0.37 | Low | 0.37 | Volume | 85,500 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.34 x 0 - 0.37 x 0 | Former Close | 0.36 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CLH.V quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-15 | 6,200 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2004-04-16 | 4,200 | 0.31 | 0.33 | 0.30 | 0.33 | 00:00:00 | 2004-04-19 | 5,200 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2004-04-20 | 700 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-04-21 | 4,100 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | 2004-04-22 | 3,600 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2004-04-23 | 8,100 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2004-04-26 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | 2004-04-27 | 3,300 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2004-04-28 | 11,100 | 0.28 | 0.31 | 0.26 | 0.31 | 00:00:00 | 2004-04-29 | 1,100 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | 2004-04-30 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | 2004-05-03 | 600 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2004-05-04 | 5,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2004-05-05 | 2,100 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2004-05-06 | 3,700 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2004-05-07 | 4,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2004-05-10 | 6,000 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2004-05-11 | 700 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2004-05-12 | 1,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2004-05-13 | 400 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2004-05-14 | 300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2004-05-17 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | 2004-05-18 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2004-05-19 | 3,300 | 0.29 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2004-05-20 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-05-21 | 4,400 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2004-05-25 | 900 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2004-05-26 | 6,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2004-05-27 | 2,300 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2004-05-28 | 3,700 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2004-05-31 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2004-06-01 | 1,600 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2004-06-02 | 2,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2004-06-03 | 900 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2004-06-04 | 8,300 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | 2004-06-07 | 2,400 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2004-06-08 | 4,600 | 0.28 | 0.28 | 0.24 | 0.26 | 00:00:00 | 2004-06-09 | 3,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2004-06-10 | 7,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2004-06-11 | 3,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2004-06-14 | 3,900 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2004-06-15 | 6,400 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2004-06-16 | 49,800 | 0.22 | 0.29 | 0.19 | 0.25 | 00:00:00 | 2004-06-17 | 26,800 | 0.28 | 0.30 | 0.26 | 0.30 | 00:00:00 | 2004-06-18 | 10,800 | 0.31 | 0.32 | 0.28 | 0.28 | 00:00:00 | 2004-06-21 | 3,700 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2004-06-22 | 2,100 | 0.28 | 0.29 | 0.26 | 0.26 | 00:00:00 | 2004-06-23 | 1,800 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2004-06-24 | 5,600 | 0.28 | 0.32 | 0.28 | 0.32 | 00:00:00 | 2004-06-25 | 19,900 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2004-06-28 | 48,200 | 0.33 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2004-06-29 | 22,800 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2004-06-30 | 17,100 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2004-07-02 | 16,100 | 0.36 | 0.36 | 0.31 | 0.34 | 00:00:00 | 2004-07-05 | 9,300 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2004-07-06 | 12,600 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | 2004-07-07 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | 2004-07-08 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | 2004-07-09 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | 2004-07-12 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | 2004-07-13 | 13,000 | 0.28 | 0.30 | 0.26 | 0.26 | 00:00:00 | 2004-07-14 | 71,000 | 0.28 | 0.28 | 0.21 | 0.21 | 00:00:00 | 2004-07-15 | 12,900 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2004-07-16 | 20,000 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2004-07-19 | 9,300 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2004-07-20 | 5,500 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2004-07-21 | 18,000 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2004-07-22 | 1,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2004-07-23 | 11,900 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2004-07-26 | 7,100 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2004-07-27 | 6,700 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2004-07-28 | 5,300 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2004-07-29 | 5,100 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2004-07-30 | 6,400 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2004-08-03 | 17,300 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2004-08-04 | 8,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-08-05 | 10,300 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2004-08-06 | 2,400 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2004-08-09 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2004-08-10 | 1,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2004-08-11 | 100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2004-08-12 | 3,800 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2004-08-13 | 500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2004-08-16 | 8,400 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2004-08-17 | 2,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2004-08-18 | 53,300 | 0.23 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2004-08-19 | 2,800 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2004-08-20 | 800 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2004-08-23 | 3,600 | 0.22 | 0.25 | 0.22 | 0.24 | 00:00:00 | 2004-08-24 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2004-08-25 | 1,400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2004-08-26 | 7,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2004-08-27 | 1,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-08-30 | 9,200 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2004-08-31 | 6,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2004-09-01 | 3,700 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2004-09-02 | 1,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-09-03 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2004-09-07 | 1,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-09-08 | 15,700 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2004-09-09 | 5,700 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2004-09-10 | 1,100 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2004-09-13 | 1,700 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2004-09-14 | 2,000 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | 2004-09-15 | 5,600 | 1.60 | 1.60 | 1.58 | 1.60 | 00:00:00 | 2004-09-16 | 500 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | 2004-09-17 | 3,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2004-09-20 | 6,800 | 1.61 | 1.61 | 1.50 | 1.50 | 00:00:00 | 2004-09-21 | 12,500 | 1.70 | 1.70 | 1.49 | 1.50 | 00:00:00 | 2004-09-22 | 11,100 | 1.48 | 1.50 | 1.45 | 1.50 | 00:00:00 | 2004-09-23 | 3,500 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | 2004-09-24 | 47,100 | 1.35 | 1.35 | 1.00 | 1.20 | 00:00:00 | 2004-09-27 | 65,000 | 1.18 | 1.25 | 1.10 | 1.16 | 00:00:00 | 2004-09-28 | 46,300 | 1.18 | 1.21 | 1.12 | 1.16 | 00:00:00 | 2004-09-29 | 14,900 | 1.16 | 1.16 | 1.12 | 1.12 | 00:00:00 | 2004-09-30 | 14,300 | 1.21 | 1.39 | 1.21 | 1.39 | 00:00:00 | 2004-10-01 | 12,900 | 1.40 | 1.50 | 1.31 | 1.50 | 00:00:00 | 2004-10-04 | 15,600 | 1.51 | 1.63 | 1.31 | 1.50 | 00:00:00 | 2004-10-05 | 6,900 | 1.55 | 1.60 | 1.55 | 1.60 | 00:00:00 | 2004-10-06 | 3,600 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|