|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-01 | 11,400 | 3.92 | 3.92 | 3.80 | 3.80 | 00:00:00 | | 2006-09-05 | 17,600 | 3.90 | 3.92 | 3.90 | 3.92 | 00:00:00 | | 2006-09-06 | 3,300 | 3.92 | 3.92 | 3.85 | 3.92 | 00:00:00 | | 2006-09-07 | 2,300 | 3.80 | 3.85 | 3.80 | 3.85 | 00:00:00 | | 2006-09-08 | 28,300 | 3.90 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2006-09-11 | 10,000 | 3.80 | 3.80 | 3.75 | 3.75 | 00:00:00 | | 2006-09-12 | 200 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2006-09-13 | 70,700 | 3.36 | 3.40 | 3.15 | 3.15 | 00:00:00 | | 2006-09-14 | 41,600 | 3.30 | 3.33 | 3.28 | 3.29 | 00:00:00 | | 2006-09-15 | 18,300 | 3.18 | 3.26 | 3.10 | 3.26 | 00:00:00 | | 2006-09-18 | 11,400 | 3.26 | 3.26 | 3.20 | 3.20 | 00:00:00 | | 2006-09-19 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2006-09-20 | 9,200 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2006-09-21 | 38,500 | 3.20 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2006-09-22 | 18,100 | 3.12 | 3.16 | 3.12 | 3.16 | 00:00:00 | | 2006-09-25 | 19,200 | 3.10 | 3.10 | 3.09 | 3.10 | 00:00:00 | | 2006-09-26 | 3,100 | 3.08 | 3.20 | 3.08 | 3.08 | 00:00:00 | | 2006-09-27 | 3,900 | 3.10 | 3.29 | 3.10 | 3.10 | 00:00:00 | | 2006-09-28 | 37,600 | 3.21 | 3.41 | 3.21 | 3.40 | 00:00:00 | | 2006-09-29 | 4,600 | 3.79 | 3.79 | 3.36 | 3.36 | 00:00:00 | | 2006-10-02 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2006-10-03 | 2,600 | 3.40 | 3.40 | 3.30 | 3.30 | 00:00:00 | | 2006-10-04 | 36,600 | 3.08 | 3.19 | 3.08 | 3.18 | 00:00:00 | | 2006-10-05 | 14,000 | 3.25 | 3.25 | 3.18 | 3.18 | 00:00:00 | | 2006-10-06 | 2,400 | 3.18 | 3.24 | 3.10 | 3.10 | 00:00:00 | | 2006-10-10 | 6,900 | 3.24 | 3.24 | 3.02 | 3.17 | 00:00:00 | | 2006-10-11 | 300 | 3.05 | 3.05 | 3.05 | 3.05 | 00:00:00 | | 2006-10-12 | 3,000 | 3.05 | 3.05 | 3.05 | 3.05 | 00:00:00 | | 2006-10-13 | 300 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2006-10-16 | 3,100 | 3.10 | 3.33 | 3.10 | 3.33 | 00:00:00 | | 2006-10-17 | 25,700 | 3.30 | 3.30 | 3.15 | 3.16 | 00:00:00 | | 2006-10-18 | 5,400 | 3.16 | 3.16 | 3.16 | 3.16 | 00:00:00 | | 2006-10-19 | 7,600 | 3.15 | 3.18 | 3.15 | 3.18 | 00:00:00 | | 2006-10-20 | 3,800 | 3.02 | 3.18 | 3.02 | 3.18 | 00:00:00 | | 2006-10-23 | 6,000 | 3.05 | 3.06 | 3.05 | 3.06 | 00:00:00 | | 2006-10-24 | 600 | 3.05 | 3.22 | 3.05 | 3.22 | 00:00:00 | | 2006-10-25 | 22,800 | 3.10 | 3.39 | 3.10 | 3.39 | 00:00:00 | | 2006-10-26 | 9,800 | 3.39 | 3.39 | 3.10 | 3.34 | 00:00:00 | | 2006-10-27 | 25,000 | 3.23 | 3.31 | 3.23 | 3.23 | 00:00:00 | | 2006-10-30 | 27,700 | 3.20 | 3.25 | 3.19 | 3.25 | 00:00:00 | | 2006-10-31 | 9,200 | 3.25 | 3.50 | 3.25 | 3.50 | 00:00:00 | | 2006-11-01 | 14,000 | 3.68 | 3.80 | 3.68 | 3.76 | 00:00:00 | | 2006-11-02 | 31,800 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2006-11-03 | 600 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | | 2006-11-06 | 5,400 | 3.86 | 3.95 | 3.84 | 3.84 | 00:00:00 | | 2006-11-07 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2006-11-08 | 9,900 | 3.81 | 3.90 | 3.68 | 3.90 | 00:00:00 | | 2006-11-09 | 2,000 | 3.85 | 3.86 | 3.85 | 3.86 | 00:00:00 | | 2006-11-10 | 1,200 | 3.62 | 3.62 | 3.62 | 3.62 | 00:00:00 | | 2006-11-13 | 2,100 | 3.74 | 3.74 | 3.33 | 3.33 | 00:00:00 | | 2006-11-14 | 29,100 | 3.80 | 3.80 | 3.35 | 3.35 | 00:00:00 | | 2006-11-15 | 20,400 | 3.35 | 3.35 | 3.34 | 3.34 | 00:00:00 | | 2006-11-16 | 2,800 | 3.45 | 3.51 | 3.25 | 3.25 | 00:00:00 | | 2006-11-17 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2006-11-20 | 2,600 | 3.30 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2006-11-21 | 4,200 | 3.34 | 3.34 | 3.30 | 3.30 | 00:00:00 | | 2006-11-22 | 2,300 | 3.21 | 3.40 | 3.21 | 3.40 | 00:00:00 | | 2006-11-23 | 21,500 | 3.44 | 3.45 | 3.21 | 3.45 | 00:00:00 | | 2006-11-24 | 20,800 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2006-11-27 | 5,300 | 3.38 | 3.45 | 3.38 | 3.45 | 00:00:00 | | 2006-11-28 | 3,000 | 3.42 | 3.42 | 3.42 | 3.42 | 00:00:00 | | 2006-11-29 | 17,000 | 3.28 | 3.38 | 3.28 | 3.38 | 00:00:00 | | 2006-11-30 | 6,100 | 3.51 | 3.51 | 3.48 | 3.50 | 00:00:00 | | 2006-12-01 | 3,300 | 3.49 | 3.78 | 3.49 | 3.61 | 00:00:00 | | 2006-12-04 | 16,200 | 3.62 | 3.96 | 3.62 | 3.80 | 00:00:00 | | 2006-12-05 | 2,500 | 3.79 | 3.80 | 3.79 | 3.80 | 00:00:00 | | 2006-12-06 | 9,800 | 3.55 | 3.78 | 3.55 | 3.78 | 00:00:00 | | 2006-12-07 | 1,600 | 3.56 | 3.56 | 3.56 | 3.56 | 00:00:00 | | 2006-12-08 | 20,400 | 3.78 | 3.99 | 3.77 | 3.96 | 00:00:00 | | 2006-12-11 | 12,500 | 4.03 | 4.05 | 3.54 | 4.03 | 00:00:00 | | 2006-12-12 | 1,100 | 3.99 | 3.99 | 3.99 | 3.99 | 00:00:00 | | 2006-12-13 | 1,600 | 3.63 | 3.66 | 3.61 | 3.66 | 00:00:00 | | 2006-12-14 | 9,700 | 3.52 | 3.70 | 3.48 | 3.70 | 00:00:00 | | 2006-12-15 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2006-12-18 | 1,200 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2006-12-19 | 5,000 | 3.51 | 3.51 | 3.25 | 3.44 | 00:00:00 | | 2006-12-20 | 22,600 | 3.20 | 3.25 | 3.10 | 3.25 | 00:00:00 | | 2006-12-21 | 7,500 | 3.11 | 3.25 | 3.10 | 3.25 | 00:00:00 | | 2006-12-22 | 6,600 | 3.25 | 3.25 | 2.88 | 2.88 | 00:00:00 | | 2006-12-27 | 2,000 | 3.22 | 3.22 | 3.17 | 3.17 | 00:00:00 | | 2006-12-28 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2006-12-29 | 500 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2007-01-02 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2007-01-03 | 500 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2007-01-04 | 400 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2007-01-05 | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2007-01-08 | 100 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2007-01-09 | 2,900 | 3.00 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2007-01-10 | 3,100 | 3.02 | 3.02 | 2.90 | 2.90 | 00:00:00 | | 2007-01-11 | 1,400 | 3.02 | 3.14 | 3.02 | 3.14 | 00:00:00 | | 2007-01-12 | 200 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2007-01-15 | 3,000 | 3.29 | 3.66 | 3.29 | 3.66 | 00:00:00 | | 2007-01-16 | 0 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2007-01-17 | 0 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2007-01-18 | 0 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2007-01-19 | 12,700 | 3.10 | 3.10 | 2.77 | 2.84 | 00:00:00 | | 2007-01-22 | 13,100 | 2.90 | 2.92 | 2.70 | 2.77 | 00:00:00 | | 2007-01-23 | 7,100 | 2.81 | 2.96 | 2.81 | 2.87 | 00:00:00 | | 2007-01-24 | 5,500 | 2.86 | 2.90 | 2.86 | 2.90 | 00:00:00 | | 2007-01-25 | 45,600 | 2.90 | 2.94 | 2.90 | 2.94 | 00:00:00 | | 2007-01-26 | 1,000 | 2.95 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2007-01-29 | 6,100 | 2.94 | 2.94 | 2.93 | 2.93 | 00:00:00 | | 2007-01-30 | 2,700 | 2.86 | 2.90 | 2.86 | 2.86 | 00:00:00 | | 2007-01-31 | 22,200 | 2.85 | 2.85 | 2.70 | 2.75 | 00:00:00 | | 2007-02-01 | 7,800 | 2.70 | 2.91 | 2.70 | 2.80 | 00:00:00 | | 2007-02-02 | 1,100 | 2.88 | 2.88 | 2.80 | 2.80 | 00:00:00 | | 2007-02-05 | 21,900 | 2.80 | 3.00 | 2.80 | 3.00 | 00:00:00 | | 2007-02-06 | 54,900 | 2.99 | 3.00 | 2.99 | 3.00 | 00:00:00 | | 2007-02-07 | 16,200 | 3.00 | 3.25 | 2.92 | 3.25 | 00:00:00 | | 2007-02-08 | 2,100 | 2.99 | 3.01 | 2.99 | 3.01 | 00:00:00 | | 2007-02-09 | 15,100 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2007-02-12 | 8,200 | 3.11 | 3.20 | 3.11 | 3.18 | 00:00:00 | | 2007-02-13 | 0 | 3.18 | 3.18 | 3.18 | 3.18 | 00:00:00 | | 2007-02-14 | 11,000 | 3.15 | 3.30 | 3.15 | 3.30 | 00:00:00 | | 2007-02-15 | 500 | 3.21 | 3.21 | 3.21 | 3.21 | 00:00:00 | | 2007-02-16 | 2,900 | 3.37 | 3.37 | 3.22 | 3.30 | 00:00:00 | | 2007-02-19 | 1,700 | 3.21 | 3.59 | 3.21 | 3.59 | 00:00:00 | | 2007-02-20 | 15,100 | 3.58 | 3.58 | 3.33 | 3.47 | 00:00:00 | | 2007-02-21 | 26,400 | 3.48 | 3.57 | 3.33 | 3.57 | 00:00:00 | | 2007-02-22 | 11,200 | 3.58 | 3.61 | 3.33 | 3.36 | 00:00:00 | | 2007-02-23 | 12,200 | 3.33 | 3.84 | 3.33 | 3.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
