|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-29 | 35,300 | 0.30 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2012-05-30 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2012-05-31 | 2,500 | 0.28 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2012-06-01 | 5,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2012-06-04 | 21,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2012-06-05 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2012-06-06 | 26,000 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2012-06-07 | 56,500 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2012-06-08 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2012-06-11 | 20,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2012-06-12 | 8,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2012-06-13 | 60,500 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2012-06-14 | 2,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-06-15 | 4,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-06-18 | 9,300 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-06-19 | 18,500 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2012-06-20 | 500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2012-06-21 | 53,100 | 0.30 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2012-06-22 | 2,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2012-06-25 | 65,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-06-26 | 12,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-06-27 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-06-28 | 89,500 | 0.29 | 0.29 | 0.23 | 0.23 | 00:00:00 | | 2012-06-29 | 31,900 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2012-07-03 | 6,100 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2012-07-04 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-07-05 | 12,500 | 0.24 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2012-07-06 | 21,400 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2012-07-09 | 20,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-07-10 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-07-11 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-07-12 | 5,700 | 0.23 | 0.27 | 0.23 | 0.25 | 00:00:00 | | 2012-07-13 | 19,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-07-16 | 173,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-07-17 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2012-07-18 | 58,500 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2012-07-19 | 49,500 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2012-07-20 | 50,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-07-23 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-07-24 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-07-25 | 19,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-07-26 | 29,500 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-07-27 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-07-30 | 52,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2012-07-31 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2012-08-01 | 47,200 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2012-08-02 | 1,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-08-03 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-08-07 | 56,500 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2012-08-08 | 97,500 | 0.25 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2012-08-09 | 8,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-08-10 | 21,200 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-08-13 | 11,500 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2012-08-14 | 13,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2012-08-15 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-08-16 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-08-17 | 10,700 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2012-08-20 | 26,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2012-08-21 | 26,000 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2012-08-22 | 8,700 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2012-08-23 | 5,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2012-08-24 | 18,500 | 0.25 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2012-08-27 | 54,100 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-08-28 | 4,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-08-29 | 40,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2012-08-30 | 6,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-08-31 | 4,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2012-09-04 | 14,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-09-05 | 26,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2012-09-06 | 36,300 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2012-09-07 | 30,500 | 0.29 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2012-09-10 | 9,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-09-11 | 24,900 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-09-12 | 7,400 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2012-09-13 | 24,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2012-09-14 | 15,500 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2012-09-17 | 18,100 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2012-09-18 | 140,500 | 0.30 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2012-09-19 | 90,000 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2012-09-20 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-09-21 | 11,700 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2012-09-24 | 10,900 | 0.29 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2012-09-25 | 16,700 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2012-09-26 | 43,400 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2012-09-27 | 47,500 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2012-09-28 | 7,300 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2012-10-01 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-10-02 | 27,600 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2012-10-03 | 16,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2012-10-04 | 33,200 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2012-10-05 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-10-09 | 7,100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-10-10 | 51,900 | 0.29 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2012-10-11 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-10-12 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-10-15 | 14,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-10-16 | 23,500 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2012-10-17 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-10-18 | 6,400 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-10-19 | 26,900 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-10-22 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-10-23 | 55,400 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2012-10-24 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-10-25 | 16,400 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-10-26 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-10-29 | 800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-10-30 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-10-31 | 21,600 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-11-01 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-11-02 | 40,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-11-05 | 4,200 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2012-11-06 | 26,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-11-07 | 80,700 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2012-11-08 | 5,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-11-09 | 18,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-11-12 | 124,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2012-11-13 | 10,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-11-14 | 192,100 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2012-11-15 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-11-16 | 12,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2012-11-19 | 15,500 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
