|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-13 | 8,400 | 4.10 | 4.10 | 3.90 | 3.93 | 00:00:00 | 2006-03-14 | 15,200 | 4.06 | 4.06 | 4.00 | 4.06 | 00:00:00 | 2006-03-15 | 8,400 | 4.06 | 4.10 | 4.01 | 4.10 | 00:00:00 | 2006-03-16 | 20,600 | 4.10 | 4.10 | 4.05 | 4.10 | 00:00:00 | 2006-03-17 | 6,000 | 4.10 | 4.17 | 4.09 | 4.10 | 00:00:00 | 2006-03-20 | 22,800 | 4.10 | 4.10 | 3.98 | 4.06 | 00:00:00 | 2006-03-21 | 9,300 | 4.10 | 4.15 | 4.03 | 4.15 | 00:00:00 | 2006-03-22 | 9,700 | 4.10 | 4.14 | 4.10 | 4.10 | 00:00:00 | 2006-03-23 | 35,800 | 4.01 | 4.20 | 3.92 | 3.92 | 00:00:00 | 2006-03-24 | 8,800 | 4.00 | 4.13 | 4.00 | 4.13 | 00:00:00 | 2006-03-27 | 22,100 | 4.15 | 4.25 | 4.02 | 4.25 | 00:00:00 | 2006-03-28 | 2,000 | 4.11 | 4.35 | 4.11 | 4.35 | 00:00:00 | 2006-03-29 | 6,000 | 4.30 | 4.42 | 4.30 | 4.42 | 00:00:00 | 2006-03-30 | 58,100 | 4.50 | 5.02 | 4.43 | 5.02 | 00:00:00 | 2006-03-31 | 108,800 | 5.00 | 6.34 | 5.00 | 6.09 | 00:00:00 | 2006-04-03 | 50,800 | 6.99 | 6.99 | 6.26 | 6.30 | 00:00:00 | 2006-04-04 | 25,400 | 6.20 | 6.26 | 5.65 | 5.80 | 00:00:00 | 2006-04-05 | 6,600 | 5.77 | 5.95 | 5.75 | 5.95 | 00:00:00 | 2006-04-06 | 20,000 | 5.76 | 6.22 | 5.76 | 6.02 | 00:00:00 | 2006-04-07 | 21,700 | 6.22 | 6.22 | 5.90 | 6.10 | 00:00:00 | 2006-04-10 | 57,600 | 6.10 | 6.10 | 5.90 | 5.90 | 00:00:00 | 2006-04-11 | 57,800 | 5.76 | 5.76 | 4.60 | 4.80 | 00:00:00 | 2006-04-12 | 24,100 | 4.70 | 5.51 | 4.63 | 5.13 | 00:00:00 | 2006-04-13 | 11,200 | 5.13 | 5.33 | 5.13 | 5.25 | 00:00:00 | 2006-04-17 | 34,500 | 4.56 | 5.40 | 4.56 | 5.30 | 00:00:00 | 2006-04-18 | 14,700 | 5.29 | 5.30 | 4.81 | 5.01 | 00:00:00 | 2006-04-19 | 8,700 | 4.65 | 5.20 | 4.65 | 5.00 | 00:00:00 | 2006-04-20 | 66,200 | 5.00 | 5.04 | 4.76 | 5.03 | 00:00:00 | 2006-04-21 | 8,900 | 4.72 | 5.24 | 4.72 | 5.06 | 00:00:00 | 2006-04-24 | 7,600 | 5.10 | 5.10 | 5.05 | 5.05 | 00:00:00 | 2006-04-25 | 23,700 | 5.05 | 5.15 | 5.05 | 5.15 | 00:00:00 | 2006-04-26 | 12,900 | 5.20 | 5.35 | 5.20 | 5.30 | 00:00:00 | 2006-04-27 | 6,600 | 5.45 | 5.45 | 5.20 | 5.20 | 00:00:00 | 2006-04-28 | 25,000 | 4.89 | 5.25 | 4.89 | 5.20 | 00:00:00 | 2006-05-01 | 26,800 | 5.15 | 5.75 | 5.15 | 5.60 | 00:00:00 | 2006-05-02 | 14,500 | 5.60 | 5.60 | 5.25 | 5.27 | 00:00:00 | 2006-05-03 | 1,800 | 5.30 | 5.30 | 5.27 | 5.27 | 00:00:00 | 2006-05-04 | 8,100 | 5.20 | 5.28 | 5.20 | 5.27 | 00:00:00 | 2006-05-05 | 9,900 | 5.23 | 5.23 | 5.00 | 5.20 | 00:00:00 | 2006-05-08 | 12,000 | 5.10 | 5.49 | 5.10 | 5.49 | 00:00:00 | 2006-05-09 | 4,300 | 5.48 | 5.48 | 5.09 | 5.20 | 00:00:00 | 2006-05-10 | 6,100 | 5.00 | 5.02 | 5.00 | 5.02 | 00:00:00 | 2006-05-11 | 8,600 | 5.02 | 5.15 | 4.98 | 5.00 | 00:00:00 | 2006-05-12 | 23,100 | 4.96 | 4.96 | 4.72 | 4.85 | 00:00:00 | 2006-05-15 | 31,100 | 4.71 | 5.27 | 4.71 | 5.27 | 00:00:00 | 2006-05-16 | 5,600 | 5.27 | 5.27 | 4.89 | 4.90 | 00:00:00 | 2006-05-17 | 9,700 | 5.00 | 5.03 | 4.69 | 4.69 | 00:00:00 | 2006-05-18 | 13,100 | 4.62 | 4.88 | 4.01 | 4.24 | 00:00:00 | 2006-05-19 | 41,500 | 4.00 | 4.00 | 2.87 | 4.00 | 00:00:00 | 2006-05-23 | 1,800 | 3.95 | 4.00 | 3.80 | 3.95 | 00:00:00 | 2006-05-24 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | 2006-05-25 | 14,700 | 3.94 | 4.20 | 3.59 | 4.20 | 00:00:00 | 2006-05-26 | 300 | 3.56 | 3.56 | 3.56 | 3.56 | 00:00:00 | 2006-05-29 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | 2006-05-30 | 21,700 | 3.89 | 4.33 | 3.89 | 4.30 | 00:00:00 | 2006-05-31 | 8,100 | 4.30 | 4.50 | 4.30 | 4.45 | 00:00:00 | 2006-06-01 | 3,500 | 3.62 | 4.30 | 3.62 | 4.30 | 00:00:00 | 2006-06-02 | 3,600 | 4.40 | 4.40 | 4.35 | 4.35 | 00:00:00 | 2006-06-05 | 1,100 | 4.35 | 4.35 | 4.10 | 4.10 | 00:00:00 | 2006-06-06 | 24,300 | 4.10 | 4.15 | 3.70 | 3.70 | 00:00:00 | 2006-06-07 | 2,000 | 3.70 | 3.70 | 3.69 | 3.70 | 00:00:00 | 2006-06-08 | 4,000 | 3.50 | 3.55 | 3.32 | 3.55 | 00:00:00 | 2006-06-09 | 15,600 | 3.47 | 3.70 | 3.47 | 3.70 | 00:00:00 | 2006-06-12 | 17,200 | 3.70 | 4.00 | 3.70 | 3.70 | 00:00:00 | 2006-06-13 | 42,000 | 3.70 | 3.79 | 3.25 | 3.26 | 00:00:00 | 2006-06-14 | 4,500 | 3.36 | 3.36 | 3.20 | 3.20 | 00:00:00 | 2006-06-15 | 3,800 | 3.15 | 3.81 | 3.15 | 3.80 | 00:00:00 | 2006-06-16 | 9,400 | 3.41 | 3.84 | 3.41 | 3.84 | 00:00:00 | 2006-06-19 | 9,200 | 3.75 | 3.85 | 3.75 | 3.85 | 00:00:00 | 2006-06-20 | 600 | 3.92 | 3.92 | 3.85 | 3.85 | 00:00:00 | 2006-06-21 | 5,700 | 3.86 | 3.86 | 3.85 | 3.85 | 00:00:00 | 2006-06-22 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | 2006-06-23 | 2,400 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 | 2006-06-26 | 7,600 | 3.87 | 3.93 | 3.87 | 3.87 | 00:00:00 | 2006-06-27 | 10,500 | 3.87 | 3.88 | 3.87 | 3.88 | 00:00:00 | 2006-06-28 | 27,100 | 3.98 | 3.98 | 3.78 | 3.79 | 00:00:00 | 2006-06-29 | 1,700 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | 2006-06-30 | 4,100 | 4.00 | 4.09 | 4.00 | 4.09 | 00:00:00 | 2006-07-04 | 1,000 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | 2006-07-05 | 6,000 | 4.03 | 4.03 | 4.03 | 4.03 | 00:00:00 | 2006-07-06 | 3,100 | 3.56 | 3.78 | 3.56 | 3.78 | 00:00:00 | 2006-07-07 | 500 | 3.75 | 3.78 | 3.75 | 3.78 | 00:00:00 | 2006-07-10 | 2,500 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | 2006-07-11 | 8,500 | 3.75 | 4.00 | 3.60 | 4.00 | 00:00:00 | 2006-07-12 | 0 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | 2006-07-13 | 2,700 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | 2006-07-14 | 11,100 | 3.80 | 4.09 | 3.80 | 4.09 | 00:00:00 | 2006-07-17 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | 2006-07-18 | 5,000 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | 2006-07-19 | 27,500 | 4.00 | 4.05 | 4.00 | 4.00 | 00:00:00 | 2006-07-20 | 15,400 | 3.96 | 4.15 | 3.96 | 4.01 | 00:00:00 | 2006-07-21 | 1,200 | 4.14 | 4.29 | 4.00 | 4.00 | 00:00:00 | 2006-07-24 | 11,600 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | 2006-07-25 | 900 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | 2006-07-26 | 1,400 | 3.89 | 3.89 | 3.87 | 3.87 | 00:00:00 | 2006-07-27 | 4,500 | 3.88 | 3.88 | 3.88 | 3.88 | 00:00:00 | 2006-07-28 | 2,300 | 4.03 | 4.05 | 3.88 | 3.90 | 00:00:00 | 2006-07-31 | 3,500 | 3.92 | 3.92 | 3.91 | 3.91 | 00:00:00 | 2006-08-01 | 400 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | 2006-08-02 | 4,700 | 3.97 | 4.03 | 3.97 | 3.97 | 00:00:00 | 2006-08-03 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | 2006-08-04 | 13,500 | 4.00 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2006-08-08 | 3,200 | 4.00 | 4.29 | 4.00 | 4.01 | 00:00:00 | 2006-08-09 | 7,300 | 4.01 | 4.01 | 4.01 | 4.01 | 00:00:00 | 2006-08-10 | 30,000 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | 2006-08-11 | 17,000 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | 2006-08-14 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | 2006-08-15 | 10,000 | 3.81 | 3.85 | 3.81 | 3.85 | 00:00:00 | 2006-08-16 | 7,000 | 3.85 | 3.94 | 3.85 | 3.85 | 00:00:00 | 2006-08-17 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | 2006-08-18 | 11,100 | 3.80 | 3.85 | 3.80 | 3.85 | 00:00:00 | 2006-08-21 | 15,600 | 3.85 | 4.04 | 3.85 | 3.85 | 00:00:00 | 2006-08-22 | 15,000 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 | 2006-08-23 | 34,700 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | 2006-08-24 | 5,600 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | 2006-08-25 | 3,800 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | 2006-08-28 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | 2006-08-29 | 22,100 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | 2006-08-30 | 9,200 | 3.76 | 3.90 | 3.76 | 3.80 | 00:00:00 | 2006-08-31 | 13,500 | 3.90 | 3.92 | 3.80 | 3.92 | 00:00:00 | 2006-09-01 | 11,400 | 3.92 | 3.92 | 3.80 | 3.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|