|
Canasil Resources - [Ticker: CLZ.V] | | Last Trade | 0.06 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | 0.00 (0.00%) | Open | 0.06 | High | 0.06 | Low | 0.06 | Volume | 26,000 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.10 x 0 - 0.10 x 0 | Former Close | 0.06 | 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 | CLZ.V quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-14 | 75,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2006-03-15 | 6,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2006-03-16 | 72,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2006-03-17 | 110,000 | 0.19 | 0.25 | 0.19 | 0.25 | 00:00:00 | 2006-03-20 | 235,500 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2006-03-21 | 37,000 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | 2006-03-22 | 79,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2006-03-23 | 36,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2006-03-24 | 29,000 | 0.25 | 0.26 | 0.23 | 0.26 | 00:00:00 | 2006-03-27 | 25,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2006-03-28 | 43,000 | 0.25 | 0.25 | 0.19 | 0.20 | 00:00:00 | 2006-03-29 | 10,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2006-03-30 | 77,000 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2006-03-31 | 58,600 | 0.26 | 0.27 | 0.23 | 0.23 | 00:00:00 | 2006-04-03 | 25,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2006-04-04 | 71,500 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2006-04-05 | 8,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2006-04-06 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-04-07 | 49,500 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | 2006-04-10 | 78,500 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | 2006-04-11 | 32,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-04-12 | 32,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2006-04-13 | 722,500 | 0.26 | 0.30 | 0.26 | 0.28 | 00:00:00 | 2006-04-17 | 130,600 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2006-04-18 | 60,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2006-04-19 | 418,000 | 0.28 | 0.33 | 0.27 | 0.33 | 00:00:00 | 2006-04-20 | 182,500 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | 2006-04-21 | 778,000 | 0.32 | 0.37 | 0.32 | 0.37 | 00:00:00 | 2006-04-24 | 558,500 | 0.38 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2006-04-25 | 372,000 | 0.36 | 0.37 | 0.33 | 0.35 | 00:00:00 | 2006-04-26 | 159,000 | 0.34 | 0.37 | 0.34 | 0.35 | 00:00:00 | 2006-04-27 | 129,500 | 0.36 | 0.38 | 0.34 | 0.34 | 00:00:00 | 2006-04-28 | 144,500 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2006-05-01 | 120,000 | 0.37 | 0.37 | 0.32 | 0.32 | 00:00:00 | 2006-05-02 | 212,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2006-05-03 | 30,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2006-05-04 | 69,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2006-05-05 | 262,500 | 0.39 | 0.39 | 0.33 | 0.37 | 00:00:00 | 2006-05-08 | 127,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2006-05-09 | 259,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2006-05-10 | 29,500 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2006-05-11 | 177,400 | 0.40 | 0.42 | 0.38 | 0.42 | 00:00:00 | 2006-05-12 | 415,300 | 0.42 | 0.43 | 0.39 | 0.43 | 00:00:00 | 2006-05-15 | 363,500 | 0.40 | 0.40 | 0.34 | 0.38 | 00:00:00 | 2006-05-16 | 273,000 | 0.36 | 0.36 | 0.30 | 0.32 | 00:00:00 | 2006-05-17 | 103,500 | 0.34 | 0.34 | 0.31 | 0.33 | 00:00:00 | 2006-05-18 | 220,000 | 0.33 | 0.33 | 0.27 | 0.29 | 00:00:00 | 2006-05-19 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2006-05-23 | 57,500 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2006-05-24 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2006-05-25 | 9,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2006-05-26 | 5,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2006-05-29 | 5,100 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2006-05-30 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2006-05-31 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2006-06-01 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2006-06-02 | 15,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2006-06-05 | 1,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2006-06-06 | 8,500 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | 2006-06-07 | 40,000 | 0.34 | 0.36 | 0.32 | 0.32 | 00:00:00 | 2006-06-08 | 90,000 | 0.32 | 0.32 | 0.28 | 0.28 | 00:00:00 | 2006-06-09 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2006-06-12 | 7,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2006-06-13 | 25,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2006-06-14 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-06-15 | 2,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2006-06-16 | 21,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2006-06-19 | 1,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2006-06-20 | 5,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2006-06-21 | 25,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2006-06-22 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2006-06-23 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2006-06-26 | 500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2006-06-27 | 45,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2006-06-28 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-06-29 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-06-30 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-07-04 | 112,000 | 0.23 | 0.25 | 0.22 | 0.24 | 00:00:00 | 2006-07-05 | 10,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2006-07-06 | 8,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-07-07 | 3,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2006-07-10 | 46,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2006-07-11 | 15,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2006-07-12 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2006-07-13 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2006-07-14 | 35,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2006-07-17 | 7,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2006-07-18 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2006-07-19 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2006-07-20 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2006-07-21 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2006-07-24 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2006-07-25 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-07-26 | 30,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-07-27 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-07-28 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-07-31 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-08-01 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-08-02 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-08-03 | 12,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-08-04 | 38,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-08-08 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-08-09 | 25,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-08-10 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-08-11 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-08-14 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-08-15 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-08-16 | 25,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-08-17 | 25,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2006-08-18 | 25,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2006-08-21 | 33,000 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | 2006-08-22 | 133,500 | 0.31 | 0.35 | 0.31 | 0.34 | 00:00:00 | 2006-08-23 | 40,500 | 0.32 | 0.36 | 0.32 | 0.34 | 00:00:00 | 2006-08-24 | 10,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2006-08-25 | 80,500 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2006-08-28 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2006-08-29 | 85,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2006-08-30 | 45,500 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2006-08-31 | 11,500 | 0.36 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2006-09-01 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2006-09-05 | 30,500 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|