|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-07 | 6,500 | 0.82 | 0.88 | 0.82 | 0.88 | 00:00:00 | | 2008-02-08 | 46,500 | 0.85 | 0.88 | 0.85 | 0.87 | 00:00:00 | | 2008-02-11 | 347,000 | 0.87 | 1.05 | 0.87 | 0.95 | 00:00:00 | | 2008-02-12 | 180,500 | 0.96 | 0.96 | 0.84 | 0.84 | 00:00:00 | | 2008-02-13 | 13,500 | 0.90 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2008-02-14 | 12,700 | 0.87 | 0.87 | 0.83 | 0.84 | 00:00:00 | | 2008-02-15 | 43,000 | 0.85 | 0.85 | 0.80 | 0.83 | 00:00:00 | | 2008-02-19 | 42,100 | 0.85 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2008-02-20 | 35,600 | 0.85 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2008-02-21 | 11,500 | 0.91 | 0.92 | 0.91 | 0.92 | 00:00:00 | | 2008-02-22 | 227,500 | 0.92 | 1.05 | 0.89 | 1.05 | 00:00:00 | | 2008-02-25 | 202,200 | 1.05 | 1.17 | 1.05 | 1.16 | 00:00:00 | | 2008-02-26 | 90,300 | 1.05 | 1.20 | 1.05 | 1.19 | 00:00:00 | | 2008-02-27 | 387,200 | 1.22 | 1.35 | 1.21 | 1.35 | 00:00:00 | | 2008-02-28 | 102,200 | 1.35 | 1.36 | 1.25 | 1.33 | 00:00:00 | | 2008-02-29 | 240,600 | 1.37 | 1.47 | 1.36 | 1.40 | 00:00:00 | | 2008-03-03 | 78,100 | 1.44 | 1.49 | 1.44 | 1.49 | 00:00:00 | | 2008-03-04 | 140,100 | 1.46 | 1.49 | 1.34 | 1.39 | 00:00:00 | | 2008-03-05 | 62,100 | 1.39 | 1.48 | 1.37 | 1.39 | 00:00:00 | | 2008-03-06 | 36,000 | 1.44 | 1.44 | 1.35 | 1.35 | 00:00:00 | | 2008-03-07 | 59,600 | 1.39 | 1.41 | 1.29 | 1.32 | 00:00:00 | | 2008-03-10 | 54,700 | 1.33 | 1.35 | 1.22 | 1.22 | 00:00:00 | | 2008-03-11 | 26,800 | 1.18 | 1.31 | 1.18 | 1.23 | 00:00:00 | | 2008-03-12 | 22,800 | 1.26 | 1.33 | 1.26 | 1.33 | 00:00:00 | | 2008-03-13 | 58,500 | 1.38 | 1.39 | 1.32 | 1.32 | 00:00:00 | | 2008-03-14 | 29,000 | 1.30 | 1.35 | 1.25 | 1.25 | 00:00:00 | | 2008-03-17 | 3,000 | 1.38 | 1.38 | 1.26 | 1.35 | 00:00:00 | | 2008-03-18 | 38,000 | 1.27 | 1.31 | 1.25 | 1.28 | 00:00:00 | | 2008-03-19 | 5,000 | 1.36 | 1.36 | 1.23 | 1.33 | 00:00:00 | | 2008-03-20 | 10,300 | 1.23 | 1.37 | 1.20 | 1.24 | 00:00:00 | | 2008-03-24 | 2,800 | 1.18 | 1.30 | 1.18 | 1.30 | 00:00:00 | | 2008-03-25 | 16,400 | 1.25 | 1.34 | 1.22 | 1.30 | 00:00:00 | | 2008-03-26 | 22,900 | 1.26 | 1.29 | 1.25 | 1.27 | 00:00:00 | | 2008-03-27 | 7,100 | 1.27 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2008-03-28 | 14,000 | 1.25 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2008-03-31 | 8,900 | 1.35 | 1.37 | 1.30 | 1.30 | 00:00:00 | | 2008-04-01 | 41,700 | 1.30 | 1.30 | 1.22 | 1.28 | 00:00:00 | | 2008-04-02 | 27,900 | 1.22 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2008-04-03 | 2,500 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2008-04-04 | 49,000 | 1.24 | 1.24 | 1.00 | 1.10 | 00:00:00 | | 2008-04-07 | 43,300 | 1.15 | 1.21 | 1.10 | 1.13 | 00:00:00 | | 2008-04-08 | 28,100 | 1.16 | 1.21 | 1.16 | 1.20 | 00:00:00 | | 2008-04-09 | 42,900 | 1.19 | 1.25 | 1.19 | 1.25 | 00:00:00 | | 2008-04-10 | 3,900 | 1.21 | 1.29 | 1.21 | 1.25 | 00:00:00 | | 2008-04-11 | 10,000 | 1.27 | 1.27 | 1.24 | 1.24 | 00:00:00 | | 2008-04-14 | 23,300 | 1.25 | 1.27 | 1.24 | 1.27 | 00:00:00 | | 2008-04-15 | 1,800 | 1.28 | 1.29 | 1.28 | 1.29 | 00:00:00 | | 2008-04-16 | 10,200 | 1.27 | 1.27 | 1.20 | 1.25 | 00:00:00 | | 2008-04-17 | 24,800 | 1.24 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2008-04-18 | 200 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2008-04-21 | 31,400 | 1.20 | 1.20 | 1.11 | 1.18 | 00:00:00 | | 2008-04-22 | 27,500 | 1.13 | 1.18 | 1.06 | 1.13 | 00:00:00 | | 2008-04-23 | 18,800 | 1.06 | 1.09 | 1.03 | 1.04 | 00:00:00 | | 2008-04-24 | 95,800 | 1.05 | 1.05 | 0.86 | 1.00 | 00:00:00 | | 2008-04-25 | 23,800 | 1.00 | 1.04 | 0.95 | 0.95 | 00:00:00 | | 2008-04-28 | 900 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2008-04-29 | 61,500 | 0.99 | 0.99 | 0.83 | 0.83 | 00:00:00 | | 2008-04-30 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2008-05-01 | 1,300 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2008-05-02 | 8,300 | 0.86 | 0.91 | 0.86 | 0.91 | 00:00:00 | | 2008-05-05 | 29,000 | 0.92 | 1.00 | 0.92 | 0.99 | 00:00:00 | | 2008-05-06 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2008-05-07 | 16,700 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2008-05-08 | 5,500 | 0.97 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2008-05-09 | 11,700 | 1.02 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2008-05-12 | 800 | 0.97 | 1.08 | 0.97 | 1.08 | 00:00:00 | | 2008-05-13 | 42,600 | 0.97 | 1.08 | 0.95 | 1.05 | 00:00:00 | | 2008-05-14 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2008-05-15 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2008-05-16 | 36,600 | 0.94 | 0.94 | 0.83 | 0.89 | 00:00:00 | | 2008-05-20 | 94,200 | 0.88 | 0.88 | 0.78 | 0.80 | 00:00:00 | | 2008-05-21 | 8,800 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2008-05-22 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2008-05-23 | 9,500 | 0.92 | 0.92 | 0.85 | 0.90 | 00:00:00 | | 2008-05-26 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2008-05-27 | 1,200 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2008-05-28 | 8,500 | 0.83 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2008-05-29 | 1,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2008-05-30 | 3,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2008-06-02 | 6,100 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2008-06-03 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2008-06-04 | 30,000 | 0.85 | 0.85 | 0.80 | 0.81 | 00:00:00 | | 2008-06-05 | 46,000 | 0.81 | 0.81 | 0.77 | 0.77 | 00:00:00 | | 2008-06-06 | 5,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2008-06-09 | 3,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2008-06-10 | 60,200 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2008-06-11 | 31,000 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2008-06-12 | 24,300 | 0.80 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2008-06-13 | 43,800 | 0.76 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2008-06-16 | 14,500 | 0.77 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2008-06-17 | 13,600 | 0.75 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2008-06-18 | 5,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2008-06-19 | 29,300 | 0.78 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2008-06-20 | 29,300 | 0.80 | 0.82 | 0.75 | 0.82 | 00:00:00 | | 2008-06-23 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2008-06-24 | 24,100 | 0.96 | 0.96 | 0.80 | 0.90 | 00:00:00 | | 2008-06-25 | 4,800 | 0.76 | 0.80 | 0.75 | 0.77 | 00:00:00 | | 2008-06-26 | 10,200 | 0.80 | 0.82 | 0.74 | 0.82 | 00:00:00 | | 2008-06-27 | 7,000 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2008-06-30 | 17,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2008-07-02 | 500 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2008-07-03 | 60,000 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2008-07-04 | 7,200 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2008-07-07 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2008-07-08 | 7,600 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2008-07-09 | 15,100 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2008-07-10 | 25,000 | 0.71 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2008-07-11 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2008-07-14 | 3,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2008-07-15 | 22,800 | 0.69 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2008-07-16 | 1,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2008-07-17 | 4,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2008-07-18 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2008-07-21 | 800 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2008-07-22 | 6,500 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2008-07-23 | 6,400 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-07-24 | 54,800 | 0.60 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2008-07-25 | 9,500 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2008-07-28 | 12,000 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2008-07-29 | 12,500 | 0.61 | 0.67 | 0.60 | 0.60 | 00:00:00 | | 2008-07-30 | 21,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
