|
 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 | | 2009-01-22 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2009-01-23 | 23,500 | 0.31 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2009-01-26 | 35,500 | 0.34 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2009-01-27 | 1,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2009-01-28 | 27,500 | 0.33 | 0.34 | 0.29 | 0.32 | 00:00:00 | | 2009-01-29 | 25,600 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-01-30 | 4,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-02-02 | 14,300 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2009-02-03 | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2009-02-04 | 35,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2009-02-05 | 6,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-02-06 | 18,500 | 0.34 | 0.34 | 0.29 | 0.34 | 00:00:00 | | 2009-02-09 | 102,600 | 0.40 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2009-02-10 | 258,300 | 0.44 | 0.45 | 0.39 | 0.42 | 00:00:00 | | 2009-02-11 | 139,000 | 0.38 | 0.45 | 0.36 | 0.44 | 00:00:00 | | 2009-02-12 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2009-02-13 | 270,200 | 0.40 | 0.62 | 0.40 | 0.62 | 00:00:00 | | 2009-02-17 | 57,900 | 0.63 | 0.65 | 0.59 | 0.65 | 00:00:00 | | 2009-02-18 | 87,000 | 0.62 | 0.64 | 0.57 | 0.64 | 00:00:00 | | 2009-02-19 | 145,100 | 0.70 | 1.00 | 0.70 | 0.81 | 00:00:00 | | 2009-02-20 | 163,500 | 0.90 | 0.94 | 0.81 | 0.94 | 00:00:00 | | 2009-02-23 | 153,500 | 0.92 | 0.92 | 0.73 | 0.75 | 00:00:00 | | 2009-02-24 | 125,300 | 0.73 | 0.86 | 0.61 | 0.82 | 00:00:00 | | 2009-02-25 | 61,200 | 0.82 | 0.82 | 0.70 | 0.78 | 00:00:00 | | 2009-02-26 | 27,500 | 0.76 | 0.76 | 0.68 | 0.69 | 00:00:00 | | 2009-02-27 | 104,000 | 0.75 | 0.75 | 0.68 | 0.72 | 00:00:00 | | 2009-03-02 | 81,300 | 0.73 | 0.75 | 0.63 | 0.64 | 00:00:00 | | 2009-03-03 | 20,000 | 0.68 | 0.68 | 0.57 | 0.57 | 00:00:00 | | 2009-03-04 | 9,300 | 0.73 | 0.73 | 0.62 | 0.62 | 00:00:00 | | 2009-03-05 | 36,000 | 0.70 | 0.72 | 0.65 | 0.65 | 00:00:00 | | 2009-03-06 | 27,800 | 0.61 | 0.72 | 0.61 | 0.70 | 00:00:00 | | 2009-03-09 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-03-10 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-03-11 | 36,900 | 0.62 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2009-03-12 | 35,300 | 0.62 | 0.74 | 0.62 | 0.74 | 00:00:00 | | 2009-03-13 | 47,300 | 0.71 | 0.77 | 0.66 | 0.71 | 00:00:00 | | 2009-03-16 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-03-17 | 6,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2009-03-18 | 50,000 | 0.61 | 0.68 | 0.61 | 0.68 | 00:00:00 | | 2009-03-19 | 50,500 | 0.68 | 0.68 | 0.61 | 0.68 | 00:00:00 | | 2009-03-20 | 13,000 | 0.62 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2009-03-23 | 39,000 | 0.59 | 0.61 | 0.57 | 0.57 | 00:00:00 | | 2009-03-24 | 6,400 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2009-03-25 | 1,500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2009-03-26 | 4,800 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2009-03-27 | 44,500 | 0.57 | 0.66 | 0.57 | 0.58 | 00:00:00 | | 2009-03-30 | 25,000 | 0.60 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2009-03-31 | 5,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2009-04-01 | 13,000 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2009-04-02 | 19,200 | 0.61 | 0.66 | 0.61 | 0.65 | 00:00:00 | | 2009-04-03 | 26,600 | 0.65 | 0.65 | 0.58 | 0.58 | 00:00:00 | | 2009-04-06 | 22,000 | 0.60 | 0.66 | 0.58 | 0.59 | 00:00:00 | | 2009-04-07 | 20,000 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2009-04-08 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2009-04-09 | 27,500 | 0.55 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2009-04-13 | 2,900 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2009-04-14 | 2,000 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2009-04-15 | 3,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2009-04-16 | 1,800 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2009-04-17 | 40,200 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2009-04-20 | 19,600 | 0.50 | 0.56 | 0.50 | 0.54 | 00:00:00 | | 2009-04-21 | 5,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2009-04-22 | 16,800 | 0.55 | 0.56 | 0.40 | 0.49 | 00:00:00 | | 2009-04-23 | 18,200 | 0.48 | 0.55 | 0.43 | 0.55 | 00:00:00 | | 2009-04-24 | 13,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2009-04-27 | 11,500 | 0.48 | 0.56 | 0.48 | 0.55 | 00:00:00 | | 2009-04-28 | 6,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2009-04-29 | 6,700 | 0.47 | 0.52 | 0.47 | 0.52 | 00:00:00 | | 2009-04-30 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2009-05-01 | 10,500 | 0.47 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2009-05-04 | 14,000 | 0.52 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2009-05-05 | 9,000 | 0.57 | 0.57 | 0.45 | 0.45 | 00:00:00 | | 2009-05-06 | 2,500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2009-05-07 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2009-05-08 | 15,500 | 0.48 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2009-05-11 | 13,600 | 0.53 | 0.53 | 0.48 | 0.48 | 00:00:00 | | 2009-05-12 | 15,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2009-05-13 | 26,000 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2009-05-14 | 10,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2009-05-15 | 2,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2009-05-19 | 38,100 | 0.51 | 0.56 | 0.48 | 0.48 | 00:00:00 | | 2009-05-20 | 55,600 | 0.50 | 0.54 | 0.50 | 0.51 | 00:00:00 | | 2009-05-21 | 130,700 | 0.54 | 0.61 | 0.54 | 0.60 | 00:00:00 | | 2009-05-22 | 66,500 | 0.51 | 0.61 | 0.51 | 0.61 | 00:00:00 | | 2009-05-25 | 1,500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-05-26 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-05-27 | 43,500 | 0.57 | 0.62 | 0.57 | 0.62 | 00:00:00 | | 2009-05-28 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2009-05-29 | 68,200 | 0.57 | 0.62 | 0.51 | 0.60 | 00:00:00 | | 2009-06-01 | 31,000 | 0.52 | 0.61 | 0.52 | 0.59 | 00:00:00 | | 2009-06-02 | 6,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2009-06-03 | 10,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-06-04 | 4,000 | 0.61 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2009-06-05 | 3,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2009-06-08 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2009-06-09 | 4,700 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2009-06-10 | 11,100 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2009-06-11 | 9,300 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2009-06-12 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-06-15 | 15,000 | 0.52 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2009-06-16 | 38,300 | 0.52 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2009-06-17 | 18,400 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2009-06-18 | 2,700 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2009-06-19 | 3,600 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2009-06-22 | 32,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2009-06-23 | 1,500 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2009-06-24 | 13,500 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2009-06-25 | 2,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2009-06-26 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2009-06-29 | 15,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2009-06-30 | 43,400 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2009-07-02 | 6,300 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2009-07-03 | 5,500 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2009-07-06 | 11,700 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2009-07-07 | 41,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2009-07-08 | 100,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2009-07-09 | 16,800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-07-10 | 4,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2009-07-13 | 2,700 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2009-07-14 | 25,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2009-07-15 | 340,000 | 0.40 | 0.50 | 0.40 | 0.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
