|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-05 | 30,500 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2006-09-06 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2006-09-07 | 50,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2006-09-08 | 7,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2006-09-11 | 15,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2006-09-12 | 9,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-09-13 | 4,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2006-09-14 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2006-09-15 | 57,000 | 0.29 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2006-09-18 | 4,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-09-19 | 5,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-09-20 | 5,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-09-21 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-09-22 | 114,000 | 0.30 | 0.34 | 0.30 | 0.32 | 00:00:00 | | 2006-09-25 | 71,000 | 0.32 | 0.32 | 0.25 | 0.25 | 00:00:00 | | 2006-09-26 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-09-27 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-09-28 | 62,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2006-09-29 | 11,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-10-02 | 53,500 | 0.27 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2006-10-03 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2006-10-04 | 27,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-10-05 | 77,600 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2006-10-06 | 35,000 | 0.28 | 0.28 | 0.24 | 0.27 | 00:00:00 | | 2006-10-10 | 16,800 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-10-11 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-10-12 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-10-13 | 195,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-10-16 | 280,000 | 0.26 | 0.26 | 0.20 | 0.22 | 00:00:00 | | 2006-10-17 | 17,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2006-10-18 | 40,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2006-10-19 | 11,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-10-20 | 60,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-10-23 | 180,000 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2006-10-24 | 500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-10-25 | 223,500 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2006-10-26 | 20,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-10-27 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-10-30 | 160,500 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2006-10-31 | 54,500 | 0.20 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2006-11-01 | 20,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-11-02 | 94,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2006-11-03 | 123,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2006-11-06 | 187,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2006-11-07 | 419,000 | 0.23 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2006-11-08 | 67,000 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2006-11-09 | 74,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2006-11-10 | 24,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2006-11-13 | 45,500 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2006-11-14 | 30,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2006-11-15 | 6,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-11-16 | 60,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-11-17 | 16,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2006-11-20 | 48,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2006-11-21 | 360,900 | 0.21 | 0.23 | 0.19 | 0.23 | 00:00:00 | | 2006-11-22 | 80,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2006-11-23 | 26,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-11-24 | 18,400 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2006-11-27 | 38,100 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2006-11-28 | 2,500 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2006-11-29 | 13,500 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2006-11-30 | 57,500 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2006-12-01 | 59,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2006-12-04 | 37,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2006-12-05 | 36,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2006-12-06 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-12-07 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-12-08 | 108,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2006-12-11 | 169,500 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2006-12-12 | 65,000 | 0.26 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2006-12-13 | 42,000 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2006-12-14 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-12-15 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-12-18 | 103,000 | 0.28 | 0.35 | 0.28 | 0.33 | 00:00:00 | | 2006-12-19 | 56,000 | 0.30 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2006-12-20 | 25,000 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2006-12-21 | 50,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2006-12-22 | 91,400 | 0.35 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2006-12-27 | 95,700 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2006-12-28 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-12-29 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-01-02 | 24,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2007-01-03 | 42,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2007-01-04 | 85,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2007-01-05 | 81,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2007-01-08 | 500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-01-09 | 31,500 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2007-01-10 | 71,000 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2007-01-11 | 32,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2007-01-12 | 73,500 | 0.30 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2007-01-15 | 63,000 | 0.33 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2007-01-16 | 166,100 | 0.34 | 0.37 | 0.32 | 0.37 | 00:00:00 | | 2007-01-17 | 17,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2007-01-18 | 43,500 | 0.37 | 0.37 | 0.32 | 0.33 | 00:00:00 | | 2007-01-19 | 67,000 | 0.32 | 0.38 | 0.32 | 0.37 | 00:00:00 | | 2007-01-22 | 53,000 | 0.37 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2007-01-23 | 45,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2007-01-24 | 48,500 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2007-01-25 | 66,500 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2007-01-26 | 150,000 | 0.33 | 0.39 | 0.33 | 0.39 | 00:00:00 | | 2007-01-29 | 73,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-01-30 | 45,000 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2007-01-31 | 139,000 | 0.39 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2007-02-01 | 238,800 | 0.40 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2007-02-02 | 56,000 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2007-02-05 | 6,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2007-02-06 | 9,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-02-07 | 79,400 | 0.41 | 0.42 | 0.37 | 0.37 | 00:00:00 | | 2007-02-08 | 175,000 | 0.39 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2007-02-09 | 152,000 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2007-02-12 | 169,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2007-02-13 | 130,000 | 0.43 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2007-02-14 | 100,000 | 0.43 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2007-02-15 | 55,000 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2007-02-16 | 120,000 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2007-02-19 | 271,700 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2007-02-20 | 497,500 | 0.45 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2007-02-21 | 441,000 | 0.46 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2007-02-22 | 357,600 | 0.50 | 0.54 | 0.50 | 0.51 | 00:00:00 | | 2007-02-23 | 130,200 | 0.53 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2007-02-26 | 148,500 | 0.53 | 0.57 | 0.50 | 0.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
