|
 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 | | 2007-02-23 | 12,200 | 3.33 | 3.84 | 3.33 | 3.60 | 00:00:00 | | 2007-02-26 | 11,600 | 3.80 | 3.98 | 3.36 | 3.80 | 00:00:00 | | 2007-02-27 | 11,000 | 3.36 | 3.80 | 3.35 | 3.35 | 00:00:00 | | 2007-02-28 | 6,200 | 3.63 | 3.63 | 3.43 | 3.54 | 00:00:00 | | 2007-03-01 | 6,800 | 3.50 | 3.50 | 3.35 | 3.35 | 00:00:00 | | 2007-03-02 | 10,900 | 3.33 | 3.33 | 3.33 | 3.33 | 00:00:00 | | 2007-03-05 | 2,300 | 3.09 | 3.09 | 3.05 | 3.08 | 00:00:00 | | 2007-03-06 | 3,400 | 3.05 | 3.14 | 3.00 | 3.00 | 00:00:00 | | 2007-03-07 | 200 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2007-03-08 | 2,200 | 3.24 | 3.30 | 3.22 | 3.22 | 00:00:00 | | 2007-03-09 | 800 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2007-03-12 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2007-03-13 | 1,000 | 3.02 | 3.02 | 2.90 | 2.90 | 00:00:00 | | 2007-03-14 | 2,200 | 2.89 | 2.89 | 2.87 | 2.89 | 00:00:00 | | 2007-03-15 | 700 | 2.89 | 2.89 | 2.89 | 2.89 | 00:00:00 | | 2007-03-16 | 1,100 | 3.13 | 3.20 | 3.13 | 3.13 | 00:00:00 | | 2007-03-19 | 3,000 | 3.52 | 3.52 | 2.80 | 3.05 | 00:00:00 | | 2007-03-20 | 2,300 | 2.86 | 3.05 | 2.86 | 3.05 | 00:00:00 | | 2007-03-21 | 600 | 2.99 | 3.10 | 2.99 | 3.10 | 00:00:00 | | 2007-03-22 | 1,700 | 3.01 | 3.01 | 2.80 | 2.81 | 00:00:00 | | 2007-03-23 | 12,900 | 3.05 | 3.05 | 3.00 | 3.05 | 00:00:00 | | 2007-03-26 | 11,600 | 2.89 | 3.08 | 2.89 | 3.08 | 00:00:00 | | 2007-03-27 | 200 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2007-03-28 | 1,200 | 2.85 | 2.85 | 2.81 | 2.81 | 00:00:00 | | 2007-03-29 | 1,100 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | | 2007-03-30 | 10,300 | 2.82 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2007-04-02 | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2007-04-03 | 600 | 2.92 | 3.05 | 2.92 | 3.05 | 00:00:00 | | 2007-04-04 | 23,300 | 3.00 | 3.35 | 2.99 | 3.32 | 00:00:00 | | 2007-04-05 | 10,200 | 3.37 | 3.38 | 3.01 | 3.01 | 00:00:00 | | 2007-04-09 | 3,200 | 3.02 | 3.02 | 2.90 | 2.90 | 00:00:00 | | 2007-04-10 | 13,600 | 3.25 | 3.39 | 3.25 | 3.39 | 00:00:00 | | 2007-04-11 | 6,200 | 2.91 | 3.35 | 2.91 | 3.27 | 00:00:00 | | 2007-04-12 | 7,300 | 3.14 | 3.35 | 3.14 | 3.35 | 00:00:00 | | 2007-04-13 | 4,800 | 3.15 | 3.38 | 3.14 | 3.38 | 00:00:00 | | 2007-04-16 | 3,100 | 3.02 | 3.29 | 3.01 | 3.29 | 00:00:00 | | 2007-04-17 | 19,800 | 3.24 | 3.24 | 3.00 | 3.15 | 00:00:00 | | 2007-04-18 | 1,300 | 3.00 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2007-04-19 | 1,000 | 2.96 | 2.96 | 2.96 | 2.96 | 00:00:00 | | 2007-04-20 | 5,700 | 3.17 | 3.30 | 3.15 | 3.15 | 00:00:00 | | 2007-04-23 | 10,900 | 3.10 | 3.27 | 3.10 | 3.20 | 00:00:00 | | 2007-04-24 | 11,100 | 3.25 | 3.25 | 3.24 | 3.24 | 00:00:00 | | 2007-04-25 | 1,100 | 3.02 | 3.20 | 3.02 | 3.20 | 00:00:00 | | 2007-04-26 | 500 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2007-04-27 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2007-04-30 | 3,100 | 3.04 | 3.10 | 3.04 | 3.04 | 00:00:00 | | 2007-05-01 | 400 | 3.04 | 3.04 | 3.04 | 3.04 | 00:00:00 | | 2007-05-02 | 2,600 | 3.00 | 3.00 | 2.92 | 2.99 | 00:00:00 | | 2007-05-03 | 2,000 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2007-05-04 | 1,400 | 3.00 | 3.10 | 3.00 | 3.10 | 00:00:00 | | 2007-05-07 | 1,500 | 2.96 | 2.96 | 2.95 | 2.95 | 00:00:00 | | 2007-05-08 | 7,600 | 3.05 | 3.05 | 3.05 | 3.05 | 00:00:00 | | 2007-05-09 | 4,900 | 2.95 | 3.00 | 2.92 | 3.00 | 00:00:00 | | 2007-05-10 | 1,700 | 2.92 | 2.97 | 2.92 | 2.97 | 00:00:00 | | 2007-05-11 | 2,200 | 2.95 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2007-05-14 | 14,600 | 2.94 | 2.99 | 2.93 | 2.99 | 00:00:00 | | 2007-05-15 | 1,600 | 2.92 | 2.99 | 2.92 | 2.99 | 00:00:00 | | 2007-05-16 | 11,100 | 2.92 | 3.00 | 2.92 | 3.00 | 00:00:00 | | 2007-05-17 | 400 | 2.92 | 2.93 | 2.92 | 2.93 | 00:00:00 | | 2007-05-18 | 1,000 | 2.93 | 2.93 | 2.93 | 2.93 | 00:00:00 | | 2007-05-22 | 13,200 | 2.93 | 3.17 | 2.92 | 3.17 | 00:00:00 | | 2007-05-23 | 14,900 | 2.93 | 3.20 | 2.92 | 3.20 | 00:00:00 | | 2007-05-24 | 2,600 | 2.93 | 3.05 | 2.93 | 3.05 | 00:00:00 | | 2007-05-25 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2007-05-28 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2007-05-29 | 2,200 | 2.92 | 2.92 | 2.92 | 2.92 | 00:00:00 | | 2007-05-30 | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2007-05-31 | 1,000 | 2.79 | 2.79 | 2.79 | 2.79 | 00:00:00 | | 2007-06-01 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2007-06-04 | 1,800 | 3.03 | 3.03 | 2.81 | 2.81 | 00:00:00 | | 2007-06-05 | 1,000 | 2.81 | 3.03 | 2.80 | 2.82 | 00:00:00 | | 2007-06-06 | 700 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | | 2007-06-07 | 2,700 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2007-06-08 | 1,000 | 2.77 | 2.77 | 2.77 | 2.77 | 00:00:00 | | 2007-06-11 | 2,500 | 2.75 | 2.75 | 2.73 | 2.73 | 00:00:00 | | 2007-06-12 | 5,700 | 2.77 | 2.77 | 2.72 | 2.74 | 00:00:00 | | 2007-06-13 | 600 | 2.70 | 2.78 | 2.70 | 2.78 | 00:00:00 | | 2007-06-14 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2007-06-15 | 8,700 | 2.77 | 2.95 | 2.77 | 2.93 | 00:00:00 | | 2007-06-18 | 8,000 | 2.72 | 2.85 | 2.71 | 2.71 | 00:00:00 | | 2007-06-19 | 10,400 | 2.90 | 2.95 | 2.73 | 2.95 | 00:00:00 | | 2007-06-20 | 10,200 | 2.73 | 2.85 | 2.71 | 2.71 | 00:00:00 | | 2007-06-21 | 10,600 | 2.73 | 2.75 | 2.70 | 2.70 | 00:00:00 | | 2007-06-22 | 900 | 2.74 | 2.74 | 2.66 | 2.66 | 00:00:00 | | 2007-06-25 | 400 | 2.67 | 2.67 | 2.67 | 2.67 | 00:00:00 | | 2007-06-26 | 3,100 | 2.79 | 2.79 | 2.66 | 2.66 | 00:00:00 | | 2007-06-27 | 900 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | | 2007-06-28 | 1,500 | 2.67 | 2.67 | 2.66 | 2.66 | 00:00:00 | | 2007-06-29 | 300 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2007-07-03 | 500 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2007-07-04 | 300 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2007-07-05 | 300 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | | 2007-07-06 | 14,800 | 2.88 | 2.99 | 2.69 | 2.72 | 00:00:00 | | 2007-07-09 | 13,300 | 2.99 | 3.25 | 2.99 | 3.25 | 00:00:00 | | 2007-07-10 | 20,200 | 3.00 | 3.00 | 2.89 | 2.89 | 00:00:00 | | 2007-07-11 | 10,600 | 2.67 | 3.05 | 2.67 | 2.75 | 00:00:00 | | 2007-07-12 | 400 | 2.81 | 2.82 | 2.81 | 2.82 | 00:00:00 | | 2007-07-13 | 3,700 | 2.83 | 3.05 | 2.83 | 3.05 | 00:00:00 | | 2007-07-16 | 9,500 | 3.00 | 3.19 | 2.80 | 2.80 | 00:00:00 | | 2007-07-17 | 3,600 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2007-07-18 | 8,400 | 3.10 | 3.24 | 2.95 | 3.10 | 00:00:00 | | 2007-07-19 | 1,000 | 3.11 | 3.11 | 3.11 | 3.11 | 00:00:00 | | 2007-07-20 | 2,100 | 2.90 | 3.10 | 2.90 | 2.90 | 00:00:00 | | 2007-07-23 | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2007-07-24 | 1,000 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2007-07-25 | 9,600 | 2.90 | 3.05 | 2.90 | 3.05 | 00:00:00 | | 2007-07-26 | 6,900 | 2.92 | 2.92 | 2.90 | 2.90 | 00:00:00 | | 2007-07-27 | 400 | 3.19 | 3.19 | 3.19 | 3.19 | 00:00:00 | | 2007-07-30 | 1,500 | 2.90 | 2.90 | 2.89 | 2.89 | 00:00:00 | | 2007-07-31 | 2,100 | 2.81 | 2.81 | 2.75 | 2.75 | 00:00:00 | | 2007-08-01 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2007-08-02 | 1,000 | 2.69 | 2.69 | 2.69 | 2.69 | 00:00:00 | | 2007-08-03 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2007-08-07 | 3,300 | 2.69 | 2.69 | 2.62 | 2.62 | 00:00:00 | | 2007-08-08 | 1,600 | 2.72 | 3.05 | 2.72 | 2.72 | 00:00:00 | | 2007-08-09 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2007-08-10 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2007-08-13 | 1,900 | 2.62 | 2.62 | 2.62 | 2.62 | 00:00:00 | | 2007-08-14 | 6,500 | 2.63 | 2.63 | 2.62 | 2.62 | 00:00:00 | | 2007-08-15 | 500 | 2.74 | 2.74 | 2.74 | 2.74 | 00:00:00 | | 2007-08-16 | 7,200 | 2.40 | 2.44 | 2.00 | 2.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
