|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-06 | 3,600 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2004-10-07 | 1,300 | 1.50 | 1.64 | 1.50 | 1.64 | 00:00:00 | | 2004-10-08 | 1,800 | 1.64 | 1.70 | 1.64 | 1.70 | 00:00:00 | | 2004-10-12 | 22,900 | 1.72 | 1.79 | 1.50 | 1.79 | 00:00:00 | | 2004-10-13 | 5,300 | 1.70 | 1.79 | 1.70 | 1.79 | 00:00:00 | | 2004-10-14 | 600 | 1.90 | 1.90 | 1.70 | 1.70 | 00:00:00 | | 2004-10-15 | 3,000 | 1.80 | 1.80 | 1.65 | 1.65 | 00:00:00 | | 2004-10-18 | 10,200 | 1.65 | 1.70 | 1.61 | 1.61 | 00:00:00 | | 2004-10-19 | 5,900 | 1.61 | 1.61 | 1.49 | 1.49 | 00:00:00 | | 2004-10-20 | 7,500 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2004-10-21 | 400 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2004-10-22 | 4,200 | 1.50 | 1.50 | 1.40 | 1.42 | 00:00:00 | | 2004-10-25 | 2,500 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2004-10-26 | 8,300 | 1.45 | 1.48 | 1.40 | 1.48 | 00:00:00 | | 2004-10-27 | 8,700 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2004-10-28 | 2,100 | 1.40 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2004-10-29 | 12,000 | 1.33 | 1.50 | 1.33 | 1.50 | 00:00:00 | | 2004-11-01 | 300 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-11-02 | 400 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2004-11-03 | 2,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2004-11-04 | 6,600 | 1.45 | 1.49 | 1.41 | 1.48 | 00:00:00 | | 2004-11-05 | 10,300 | 1.51 | 1.51 | 1.40 | 1.40 | 00:00:00 | | 2004-11-08 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2004-11-09 | 12,100 | 1.34 | 1.45 | 1.34 | 1.40 | 00:00:00 | | 2004-11-10 | 2,100 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2004-11-11 | 100 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2004-11-12 | 700 | 1.25 | 1.40 | 1.25 | 1.40 | 00:00:00 | | 2004-11-15 | 5,800 | 1.30 | 1.40 | 1.30 | 1.39 | 00:00:00 | | 2004-11-16 | 14,700 | 1.40 | 1.41 | 1.24 | 1.24 | 00:00:00 | | 2004-11-17 | 4,300 | 1.22 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2004-11-18 | 16,600 | 1.40 | 1.60 | 1.40 | 1.40 | 00:00:00 | | 2004-11-19 | 22,000 | 1.39 | 1.50 | 1.39 | 1.41 | 00:00:00 | | 2004-11-22 | 20,200 | 1.41 | 1.43 | 1.40 | 1.42 | 00:00:00 | | 2004-11-23 | 300 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-11-24 | 600 | 1.31 | 1.40 | 1.31 | 1.40 | 00:00:00 | | 2004-11-25 | 7,500 | 1.50 | 1.50 | 1.43 | 1.43 | 00:00:00 | | 2004-11-26 | 10,900 | 1.43 | 1.60 | 1.43 | 1.60 | 00:00:00 | | 2004-11-29 | 4,800 | 1.50 | 1.60 | 1.48 | 1.50 | 00:00:00 | | 2004-11-30 | 15,200 | 1.55 | 1.79 | 1.55 | 1.71 | 00:00:00 | | 2004-12-01 | 14,000 | 1.70 | 1.95 | 1.70 | 1.70 | 00:00:00 | | 2004-12-02 | 6,700 | 1.80 | 1.80 | 1.70 | 1.75 | 00:00:00 | | 2004-12-03 | 2,900 | 1.80 | 1.80 | 1.65 | 1.65 | 00:00:00 | | 2004-12-06 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-12-07 | 4,000 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2004-12-08 | 3,100 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2004-12-09 | 2,100 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2004-12-10 | 29,300 | 1.40 | 1.50 | 1.30 | 1.40 | 00:00:00 | | 2004-12-13 | 4,700 | 1.28 | 1.38 | 1.25 | 1.30 | 00:00:00 | | 2004-12-14 | 700 | 1.26 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2004-12-15 | 3,400 | 1.29 | 1.33 | 1.28 | 1.28 | 00:00:00 | | 2004-12-16 | 2,600 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2004-12-17 | 31,700 | 1.20 | 1.30 | 1.16 | 1.17 | 00:00:00 | | 2004-12-20 | 4,700 | 1.23 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2004-12-21 | 300 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-12-22 | 300 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2004-12-23 | 10,400 | 1.30 | 1.35 | 1.20 | 1.35 | 00:00:00 | | 2004-12-24 | 5,000 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2004-12-29 | 12,800 | 1.25 | 1.28 | 1.12 | 1.28 | 00:00:00 | | 2004-12-30 | 6,000 | 1.28 | 1.30 | 1.14 | 1.14 | 00:00:00 | | 2004-12-31 | 500 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2005-01-04 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-01-05 | 1,300 | 1.12 | 1.28 | 1.12 | 1.28 | 00:00:00 | | 2005-01-06 | 200 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2005-01-07 | 6,400 | 1.46 | 1.46 | 1.26 | 1.26 | 00:00:00 | | 2005-01-10 | 1,700 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2005-01-11 | 10,600 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2005-01-12 | 2,900 | 1.22 | 1.23 | 1.15 | 1.16 | 00:00:00 | | 2005-01-13 | 6,400 | 1.20 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2005-01-14 | 1,400 | 1.16 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2005-01-17 | 400 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2005-01-18 | 36,400 | 1.25 | 1.50 | 1.25 | 1.42 | 00:00:00 | | 2005-01-19 | 47,400 | 1.63 | 1.63 | 1.45 | 1.57 | 00:00:00 | | 2005-01-20 | 2,100 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2005-01-21 | 500 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2005-01-24 | 1,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2005-01-25 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-01-26 | 300 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-01-27 | 23,500 | 1.55 | 1.70 | 1.55 | 1.60 | 00:00:00 | | 2005-01-28 | 9,500 | 1.70 | 1.73 | 1.60 | 1.60 | 00:00:00 | | 2005-01-31 | 5,100 | 1.69 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2005-02-01 | 600 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2005-02-02 | 5,000 | 1.60 | 1.60 | 1.58 | 1.59 | 00:00:00 | | 2005-02-03 | 1,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2005-02-04 | 4,900 | 1.40 | 1.42 | 1.33 | 1.33 | 00:00:00 | | 2005-02-07 | 11,200 | 1.32 | 1.77 | 1.32 | 1.73 | 00:00:00 | | 2005-02-08 | 5,700 | 1.60 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2005-02-09 | 10,800 | 1.70 | 1.70 | 1.59 | 1.70 | 00:00:00 | | 2005-02-10 | 18,800 | 1.70 | 1.85 | 1.70 | 1.80 | 00:00:00 | | 2005-02-11 | 13,000 | 1.80 | 1.88 | 1.80 | 1.85 | 00:00:00 | | 2005-02-14 | 24,100 | 1.80 | 2.20 | 1.80 | 2.20 | 00:00:00 | | 2005-02-15 | 4,300 | 2.01 | 2.05 | 2.01 | 2.05 | 00:00:00 | | 2005-02-16 | 6,500 | 2.05 | 2.15 | 2.00 | 2.04 | 00:00:00 | | 2005-02-17 | 5,800 | 1.91 | 2.10 | 1.90 | 2.05 | 00:00:00 | | 2005-02-18 | 9,800 | 2.10 | 2.15 | 2.10 | 2.10 | 00:00:00 | | 2005-02-21 | 3,100 | 2.40 | 2.40 | 2.10 | 2.10 | 00:00:00 | | 2005-02-22 | 3,100 | 2.00 | 2.00 | 1.85 | 2.00 | 00:00:00 | | 2005-02-23 | 8,300 | 1.93 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2005-02-24 | 900 | 2.10 | 2.10 | 1.91 | 1.91 | 00:00:00 | | 2005-02-25 | 6,500 | 1.91 | 1.91 | 1.90 | 1.90 | 00:00:00 | | 2005-02-28 | 7,400 | 1.90 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2005-03-01 | 5,900 | 1.95 | 1.95 | 1.94 | 1.94 | 00:00:00 | | 2005-03-02 | 9,700 | 1.86 | 1.95 | 1.86 | 1.95 | 00:00:00 | | 2005-03-03 | 5,900 | 1.94 | 1.95 | 1.94 | 1.95 | 00:00:00 | | 2005-03-04 | 5,400 | 1.95 | 1.96 | 1.95 | 1.96 | 00:00:00 | | 2005-03-07 | 4,500 | 2.00 | 2.10 | 2.00 | 2.10 | 00:00:00 | | 2005-03-08 | 8,600 | 2.17 | 2.19 | 2.10 | 2.15 | 00:00:00 | | 2005-03-09 | 2,200 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2005-03-10 | 5,500 | 2.30 | 2.30 | 2.10 | 2.10 | 00:00:00 | | 2005-03-11 | 1,100 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2005-03-14 | 5,600 | 2.24 | 2.25 | 2.05 | 2.05 | 00:00:00 | | 2005-03-15 | 900 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2005-03-16 | 4,400 | 2.06 | 2.06 | 2.05 | 2.05 | 00:00:00 | | 2005-03-17 | 500 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2005-03-18 | 2,600 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2005-03-21 | 2,700 | 2.03 | 2.03 | 2.00 | 2.01 | 00:00:00 | | 2005-03-22 | 14,600 | 2.00 | 2.00 | 1.81 | 1.90 | 00:00:00 | | 2005-03-23 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2005-03-24 | 1,200 | 1.89 | 1.90 | 1.89 | 1.90 | 00:00:00 | | 2005-03-28 | 1,200 | 1.85 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2005-03-29 | 9,900 | 1.78 | 1.78 | 1.70 | 1.70 | 00:00:00 | | 2005-03-30 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
