|
 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 | | 2016-03-28 | 9,600 | 0.08 | 0.11 | 0.08 | 0.11 | 00:00:00 | | 2016-03-29 | 1,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2016-03-30 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2016-03-31 | 48,200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2016-04-01 | 132,500 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2016-04-04 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2016-04-05 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2016-04-06 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2016-04-07 | 2,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2016-04-08 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2016-04-11 | 175,800 | 0.12 | 0.13 | 0.09 | 0.13 | 00:00:00 | | 2016-04-12 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2016-04-13 | 50,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-04-14 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-04-15 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-04-18 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-04-19 | 30,200 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2016-04-20 | 6,500 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2016-04-21 | 17,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2016-04-22 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2016-04-25 | 5,200 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2016-04-26 | 11,300 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2016-04-27 | 38,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2016-04-28 | 25,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2016-04-29 | 146,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2016-05-02 | 71,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2016-05-03 | 23,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2016-05-04 | 169,400 | 0.16 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2016-05-05 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2016-05-06 | 70,500 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2016-05-09 | 91,000 | 0.16 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2016-05-10 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2016-05-11 | 111,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2016-05-12 | 23,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2016-05-13 | 60,300 | 0.20 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2016-05-16 | 147,000 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2016-05-17 | 93,700 | 0.23 | 0.23 | 0.19 | 0.21 | 00:00:00 | | 2016-05-18 | 4,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2016-05-19 | 27,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2016-05-20 | 17,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2016-05-24 | 102,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2016-05-25 | 51,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2016-05-26 | 10,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2016-05-27 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2016-05-30 | 25,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2016-05-31 | 69,700 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2016-06-01 | 35,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2016-06-02 | 13,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2016-06-03 | 62,000 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2016-06-06 | 70,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2016-06-07 | 34,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2016-06-08 | 71,800 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2016-06-09 | 63,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2016-06-10 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2016-06-13 | 97,100 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2016-06-14 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2016-06-15 | 36,400 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2016-06-16 | 88,300 | 0.20 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2016-06-17 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-06-20 | 3,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-06-21 | 721,300 | 0.32 | 0.38 | 0.32 | 0.34 | 00:00:00 | | 2016-06-22 | 574,700 | 0.34 | 0.36 | 0.29 | 0.32 | 00:00:00 | | 2016-06-23 | 170,900 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2016-06-24 | 122,600 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2016-06-27 | 282,200 | 0.30 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2016-06-28 | 134,200 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2016-06-29 | 88,700 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2016-06-30 | 65,300 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2016-07-04 | 54,000 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2016-07-05 | 58,300 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2016-07-06 | 57,500 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2016-07-07 | 161,800 | 0.35 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2016-07-08 | 38,400 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2016-07-11 | 90,000 | 0.35 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2016-07-12 | 55,000 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2016-07-13 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2016-07-14 | 40,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2016-07-15 | 16,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2016-07-18 | 4,500 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2016-07-19 | 10,300 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2016-07-20 | 38,300 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2016-07-21 | 17,000 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2016-07-22 | 109,700 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2016-07-25 | 86,200 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2016-07-26 | 16,800 | 0.34 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2016-07-27 | 31,000 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2016-07-28 | 81,700 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2016-07-29 | 259,100 | 0.36 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2016-08-02 | 483,700 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2016-08-03 | 87,800 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2016-08-04 | 259,200 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2016-08-05 | 173,500 | 0.37 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2016-08-08 | 95,100 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2016-08-09 | 62,800 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2016-08-10 | 69,000 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2016-08-11 | 55,500 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2016-08-12 | 73,600 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2016-08-15 | 78,400 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2016-08-16 | 28,100 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2016-08-17 | 57,300 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2016-08-18 | 58,000 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2016-08-19 | 33,300 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2016-08-22 | 59,900 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2016-08-23 | 35,400 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2016-08-24 | 142,400 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2016-08-25 | 52,500 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2016-08-26 | 27,500 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2016-08-29 | 62,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2016-08-30 | 47,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2016-08-31 | 290,800 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2016-09-01 | 11,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2016-09-02 | 56,000 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2016-09-06 | 147,200 | 0.33 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2016-09-07 | 36,500 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2016-09-08 | 25,500 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2016-09-09 | 47,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2016-09-12 | 14,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2016-09-13 | 14,700 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2016-09-14 | 5,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2016-09-15 | 31,800 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2016-09-16 | 53,000 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
