|
 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 | | 2007-08-16 | 7,200 | 2.40 | 2.44 | 2.00 | 2.43 | 00:00:00 | | 2007-08-17 | 1,500 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2007-08-20 | 1,600 | 2.48 | 2.48 | 2.48 | 2.48 | 00:00:00 | | 2007-08-21 | 500 | 2.43 | 2.43 | 2.43 | 2.43 | 00:00:00 | | 2007-08-22 | 11,800 | 2.15 | 2.40 | 2.00 | 2.40 | 00:00:00 | | 2007-08-23 | 10,700 | 2.38 | 2.72 | 2.30 | 2.72 | 00:00:00 | | 2007-08-24 | 200 | 2.70 | 2.70 | 2.15 | 2.15 | 00:00:00 | | 2007-08-27 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2007-08-28 | 500 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2007-08-29 | 1,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2007-08-30 | 600 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2007-08-31 | 1,400 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2007-09-04 | 2,100 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2007-09-05 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2007-09-06 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2007-09-07 | 1,000 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2007-09-10 | 700 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2007-09-11 | 300 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2007-09-12 | 11,600 | 1.00 | 1.00 | 0.78 | 0.80 | 00:00:00 | | 2007-09-13 | 6,500 | 0.82 | 0.88 | 0.82 | 0.88 | 00:00:00 | | 2007-09-14 | 18,700 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2007-09-17 | 500 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2007-09-18 | 7,700 | 0.75 | 0.87 | 0.75 | 0.81 | 00:00:00 | | 2007-09-19 | 30,200 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2007-09-20 | 34,000 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2007-09-21 | 1,600 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2007-09-24 | 11,600 | 1.00 | 1.02 | 0.98 | 1.01 | 00:00:00 | | 2007-09-25 | 3,300 | 0.95 | 0.95 | 0.89 | 0.89 | 00:00:00 | | 2007-09-26 | 24,200 | 0.94 | 0.94 | 0.80 | 0.85 | 00:00:00 | | 2007-09-27 | 2,000 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2007-09-28 | 24,300 | 0.83 | 0.89 | 0.83 | 0.89 | 00:00:00 | | 2007-10-01 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2007-10-02 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2007-10-03 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2007-10-04 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2007-10-05 | 8,900 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2007-10-09 | 30,000 | 0.90 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2007-10-10 | 12,400 | 0.90 | 0.90 | 0.80 | 0.87 | 00:00:00 | | 2007-10-11 | 19,600 | 0.87 | 0.90 | 0.81 | 0.81 | 00:00:00 | | 2007-10-12 | 4,600 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2007-10-15 | 82,900 | 0.81 | 0.89 | 0.77 | 0.77 | 00:00:00 | | 2007-10-16 | 19,000 | 0.68 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2007-10-17 | 8,600 | 0.74 | 0.76 | 0.68 | 0.71 | 00:00:00 | | 2007-10-18 | 2,100 | 0.77 | 0.85 | 0.77 | 0.85 | 00:00:00 | | 2007-10-19 | 5,500 | 0.78 | 0.79 | 0.66 | 0.66 | 00:00:00 | | 2007-10-22 | 5,400 | 0.68 | 0.77 | 0.68 | 0.77 | 00:00:00 | | 2007-10-23 | 5,600 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2007-10-24 | 29,300 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2007-10-25 | 3,000 | 0.70 | 0.75 | 0.67 | 0.67 | 00:00:00 | | 2007-10-26 | 800 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2007-10-29 | 10,000 | 0.67 | 0.77 | 0.67 | 0.77 | 00:00:00 | | 2007-10-30 | 11,100 | 0.75 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2007-10-31 | 7,000 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2007-11-01 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-11-02 | 34,000 | 0.72 | 0.76 | 0.72 | 0.75 | 00:00:00 | | 2007-11-05 | 6,000 | 0.75 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2007-11-06 | 25,300 | 0.75 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-11-07 | 17,800 | 0.72 | 0.81 | 0.70 | 0.76 | 00:00:00 | | 2007-11-08 | 17,600 | 0.75 | 0.81 | 0.71 | 0.74 | 00:00:00 | | 2007-11-09 | 16,700 | 0.75 | 0.75 | 0.67 | 0.67 | 00:00:00 | | 2007-11-12 | 2,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2007-11-13 | 5,600 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-11-14 | 2,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-11-15 | 15,600 | 0.67 | 0.77 | 0.67 | 0.77 | 00:00:00 | | 2007-11-16 | 13,800 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-11-19 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2007-11-20 | 6,300 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-11-21 | 145,900 | 0.62 | 0.62 | 0.45 | 0.50 | 00:00:00 | | 2007-11-22 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-11-23 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-11-26 | 15,500 | 0.60 | 0.67 | 0.59 | 0.67 | 00:00:00 | | 2007-11-27 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2007-11-28 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2007-11-29 | 28,900 | 0.58 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2007-11-30 | 1,500 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2007-12-03 | 500 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2007-12-04 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2007-12-05 | 8,500 | 0.63 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2007-12-06 | 46,000 | 0.56 | 0.56 | 0.51 | 0.51 | 00:00:00 | | 2007-12-07 | 1,200 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2007-12-10 | 1,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-12-11 | 78,000 | 0.49 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2007-12-12 | 7,800 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-12-13 | 57,900 | 0.62 | 0.80 | 0.55 | 0.55 | 00:00:00 | | 2007-12-14 | 83,300 | 0.59 | 0.83 | 0.59 | 0.76 | 00:00:00 | | 2007-12-17 | 40,800 | 0.74 | 0.74 | 0.63 | 0.68 | 00:00:00 | | 2007-12-18 | 1,700 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-12-19 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-12-20 | 7,700 | 0.60 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2007-12-21 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2007-12-24 | 5,100 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2007-12-27 | 26,100 | 0.75 | 0.75 | 0.68 | 0.68 | 00:00:00 | | 2007-12-28 | 7,200 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2007-12-31 | 4,800 | 0.62 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2008-01-02 | 2,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2008-01-03 | 36,500 | 0.70 | 0.71 | 0.65 | 0.65 | 00:00:00 | | 2008-01-04 | 11,000 | 0.68 | 0.68 | 0.62 | 0.64 | 00:00:00 | | 2008-01-07 | 16,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2008-01-08 | 2,200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2008-01-09 | 6,200 | 0.68 | 0.68 | 0.62 | 0.62 | 00:00:00 | | 2008-01-10 | 48,600 | 0.68 | 0.85 | 0.68 | 0.85 | 00:00:00 | | 2008-01-11 | 2,000 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2008-01-14 | 9,500 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2008-01-15 | 12,400 | 0.75 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2008-01-16 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2008-01-17 | 15,900 | 0.67 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2008-01-18 | 7,100 | 0.73 | 0.75 | 0.62 | 0.62 | 00:00:00 | | 2008-01-21 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2008-01-22 | 42,200 | 0.62 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2008-01-23 | 5,000 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2008-01-24 | 56,500 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2008-01-25 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-01-28 | 8,800 | 0.60 | 0.67 | 0.60 | 0.67 | 00:00:00 | | 2008-01-29 | 87,300 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2008-01-30 | 7,800 | 0.75 | 0.80 | 0.75 | 0.79 | 00:00:00 | | 2008-01-31 | 13,500 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2008-02-01 | 53,900 | 0.86 | 0.90 | 0.80 | 0.90 | 00:00:00 | | 2008-02-04 | 6,700 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2008-02-05 | 62,800 | 0.72 | 0.87 | 0.72 | 0.86 | 00:00:00 | | 2008-02-06 | 69,800 | 0.86 | 0.87 | 0.80 | 0.80 | 00:00:00 | | 2008-02-07 | 6,500 | 0.82 | 0.88 | 0.82 | 0.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
