|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-15 | 340,000 | 0.40 | 0.50 | 0.40 | 0.40 | 00:00:00 | | 2009-07-16 | 35,800 | 0.45 | 0.58 | 0.45 | 0.45 | 00:00:00 | | 2009-07-17 | 9,700 | 0.45 | 0.52 | 0.45 | 0.51 | 00:00:00 | | 2009-07-20 | 44,300 | 0.52 | 0.64 | 0.50 | 0.64 | 00:00:00 | | 2009-07-21 | 61,300 | 0.48 | 0.52 | 0.42 | 0.52 | 00:00:00 | | 2009-07-22 | 8,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2009-07-23 | 32,500 | 0.52 | 0.56 | 0.52 | 0.53 | 00:00:00 | | 2009-07-24 | 2,500 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2009-07-27 | 2,100 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2009-07-28 | 4,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-07-29 | 7,500 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2009-07-30 | 7,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2009-07-31 | 33,800 | 0.53 | 0.57 | 0.48 | 0.52 | 00:00:00 | | 2009-08-04 | 31,500 | 0.50 | 0.55 | 0.48 | 0.48 | 00:00:00 | | 2009-08-05 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2009-08-06 | 9,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2009-08-07 | 7,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2009-08-10 | 11,500 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2009-08-11 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2009-08-12 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2009-08-13 | 3,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-08-14 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-08-17 | 72,000 | 0.46 | 0.46 | 0.40 | 0.40 | 00:00:00 | | 2009-08-18 | 900 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-08-19 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-08-20 | 600 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2009-08-21 | 20,200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-08-24 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-08-25 | 3,300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-08-26 | 2,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-08-27 | 14,000 | 0.46 | 0.47 | 0.40 | 0.40 | 00:00:00 | | 2009-08-28 | 6,500 | 0.47 | 0.47 | 0.42 | 0.42 | 00:00:00 | | 2009-08-31 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2009-09-01 | 26,000 | 0.41 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2009-09-02 | 14,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-09-03 | 480,000 | 0.50 | 0.53 | 0.40 | 0.50 | 00:00:00 | | 2009-09-04 | 7,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2009-09-08 | 118,400 | 0.62 | 0.63 | 0.54 | 0.58 | 00:00:00 | | 2009-09-09 | 103,200 | 0.61 | 0.73 | 0.61 | 0.64 | 00:00:00 | | 2009-09-10 | 52,300 | 0.69 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2009-09-11 | 53,700 | 0.69 | 0.73 | 0.68 | 0.68 | 00:00:00 | | 2009-09-14 | 48,400 | 0.70 | 0.70 | 0.62 | 0.64 | 00:00:00 | | 2009-09-15 | 10,400 | 0.64 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2009-09-16 | 326,500 | 0.71 | 0.78 | 0.71 | 0.75 | 00:00:00 | | 2009-09-17 | 139,000 | 0.75 | 0.77 | 0.72 | 0.74 | 00:00:00 | | 2009-09-18 | 165,200 | 0.75 | 0.75 | 0.62 | 0.64 | 00:00:00 | | 2009-09-21 | 8,500 | 0.67 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2009-09-22 | 84,600 | 0.75 | 0.76 | 0.63 | 0.70 | 00:00:00 | | 2009-09-23 | 13,900 | 0.68 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2009-09-24 | 32,900 | 0.62 | 0.72 | 0.61 | 0.71 | 00:00:00 | | 2009-09-25 | 21,500 | 0.66 | 0.69 | 0.64 | 0.64 | 00:00:00 | | 2009-09-28 | 99,200 | 0.64 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2009-09-29 | 69,400 | 0.65 | 0.68 | 0.55 | 0.61 | 00:00:00 | | 2009-09-30 | 35,500 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2009-10-01 | 7,300 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2009-10-02 | 39,800 | 0.58 | 0.60 | 0.55 | 0.57 | 00:00:00 | | 2009-10-05 | 83,700 | 0.65 | 0.74 | 0.58 | 0.67 | 00:00:00 | | 2009-10-06 | 349,000 | 0.70 | 0.78 | 0.70 | 0.78 | 00:00:00 | | 2009-10-07 | 160,600 | 0.79 | 0.93 | 0.79 | 0.82 | 00:00:00 | | 2009-10-08 | 82,400 | 0.83 | 0.85 | 0.78 | 0.82 | 00:00:00 | | 2009-10-09 | 326,000 | 0.98 | 1.00 | 0.86 | 0.89 | 00:00:00 | | 2009-10-13 | 143,000 | 0.90 | 0.95 | 0.90 | 0.93 | 00:00:00 | | 2009-10-14 | 47,100 | 0.93 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2009-10-15 | 72,900 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2009-10-16 | 40,300 | 0.81 | 0.94 | 0.79 | 0.94 | 00:00:00 | | 2009-10-19 | 8,300 | 0.85 | 0.93 | 0.85 | 0.91 | 00:00:00 | | 2009-10-20 | 64,000 | 0.84 | 0.86 | 0.82 | 0.85 | 00:00:00 | | 2009-10-21 | 43,800 | 0.85 | 0.86 | 0.80 | 0.86 | 00:00:00 | | 2009-10-22 | 29,100 | 0.82 | 0.94 | 0.82 | 0.94 | 00:00:00 | | 2009-10-23 | 9,600 | 0.85 | 0.95 | 0.80 | 0.81 | 00:00:00 | | 2009-10-26 | 64,100 | 0.81 | 0.89 | 0.75 | 0.75 | 00:00:00 | | 2009-10-27 | 21,000 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2009-10-28 | 104,000 | 0.73 | 0.73 | 0.66 | 0.71 | 00:00:00 | | 2009-10-29 | 32,500 | 0.74 | 0.80 | 0.71 | 0.73 | 00:00:00 | | 2009-10-30 | 31,900 | 0.73 | 0.73 | 0.65 | 0.65 | 00:00:00 | | 2009-11-02 | 36,600 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2009-11-03 | 48,300 | 0.78 | 0.84 | 0.73 | 0.84 | 00:00:00 | | 2009-11-04 | 50,300 | 0.81 | 0.83 | 0.75 | 0.80 | 00:00:00 | | 2009-11-05 | 6,800 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2009-11-06 | 14,600 | 0.71 | 0.83 | 0.71 | 0.83 | 00:00:00 | | 2009-11-09 | 20,800 | 0.73 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2009-11-10 | 45,300 | 0.75 | 0.80 | 0.69 | 0.69 | 00:00:00 | | 2009-11-11 | 30,200 | 0.70 | 0.75 | 0.70 | 0.74 | 00:00:00 | | 2009-11-12 | 10,800 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2009-11-13 | 90,300 | 0.68 | 0.72 | 0.65 | 0.72 | 00:00:00 | | 2009-11-16 | 169,900 | 0.73 | 0.79 | 0.71 | 0.79 | 00:00:00 | | 2009-11-17 | 85,400 | 0.79 | 0.80 | 0.71 | 0.71 | 00:00:00 | | 2009-11-18 | 58,200 | 0.73 | 0.79 | 0.72 | 0.77 | 00:00:00 | | 2009-11-19 | 25,800 | 0.77 | 0.77 | 0.73 | 0.75 | 00:00:00 | | 2009-11-20 | 251,200 | 0.80 | 0.85 | 0.77 | 0.79 | 00:00:00 | | 2009-11-23 | 254,400 | 0.85 | 0.87 | 0.80 | 0.81 | 00:00:00 | | 2009-11-24 | 128,900 | 0.80 | 0.85 | 0.79 | 0.79 | 00:00:00 | | 2009-11-25 | 106,100 | 0.79 | 0.84 | 0.75 | 0.80 | 00:00:00 | | 2009-11-26 | 84,500 | 0.80 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2009-11-27 | 82,000 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2009-11-30 | 39,300 | 0.75 | 0.81 | 0.75 | 0.76 | 00:00:00 | | 2009-12-01 | 160,700 | 0.77 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2009-12-02 | 135,600 | 0.77 | 0.84 | 0.77 | 0.84 | 00:00:00 | | 2009-12-03 | 61,100 | 0.82 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2009-12-04 | 42,400 | 0.83 | 0.83 | 0.75 | 0.79 | 00:00:00 | | 2009-12-07 | 24,900 | 0.83 | 0.83 | 0.75 | 0.76 | 00:00:00 | | 2009-12-08 | 193,700 | 0.76 | 0.76 | 0.65 | 0.65 | 00:00:00 | | 2009-12-09 | 54,200 | 0.69 | 0.72 | 0.67 | 0.70 | 00:00:00 | | 2009-12-10 | 51,600 | 0.74 | 0.80 | 0.74 | 0.75 | 00:00:00 | | 2009-12-11 | 85,500 | 0.72 | 0.74 | 0.68 | 0.71 | 00:00:00 | | 2009-12-14 | 9,300 | 0.71 | 0.77 | 0.70 | 0.77 | 00:00:00 | | 2009-12-15 | 55,600 | 0.77 | 0.77 | 0.68 | 0.70 | 00:00:00 | | 2009-12-16 | 9,200 | 0.72 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2009-12-17 | 12,500 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2009-12-18 | 30,400 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2009-12-21 | 4,300 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2009-12-22 | 153,500 | 0.73 | 0.73 | 0.63 | 0.66 | 00:00:00 | | 2009-12-23 | 48,800 | 0.66 | 0.70 | 0.64 | 0.69 | 00:00:00 | | 2009-12-24 | 8,300 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-12-29 | 39,900 | 0.69 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2009-12-30 | 22,200 | 0.68 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2009-12-31 | 7,700 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2010-01-04 | 70,900 | 0.72 | 0.72 | 0.65 | 0.70 | 00:00:00 | | 2010-01-05 | 32,100 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2010-01-06 | 86,200 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2010-01-07 | 101,700 | 0.73 | 0.79 | 0.73 | 0.77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
