|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-26 | 148,500 | 0.53 | 0.57 | 0.50 | 0.57 | 00:00:00 | | 2007-02-27 | 275,500 | 0.57 | 0.57 | 0.51 | 0.51 | 00:00:00 | | 2007-02-28 | 73,500 | 0.51 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2007-03-01 | 111,800 | 0.51 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2007-03-02 | 114,000 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2007-03-05 | 208,200 | 0.50 | 0.50 | 0.43 | 0.46 | 00:00:00 | | 2007-03-06 | 85,500 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2007-03-07 | 134,500 | 0.50 | 0.51 | 0.47 | 0.50 | 00:00:00 | | 2007-03-08 | 219,600 | 0.49 | 0.52 | 0.47 | 0.50 | 00:00:00 | | 2007-03-09 | 275,500 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2007-03-12 | 189,000 | 0.48 | 0.55 | 0.47 | 0.55 | 00:00:00 | | 2007-03-13 | 149,000 | 0.55 | 0.56 | 0.48 | 0.48 | 00:00:00 | | 2007-03-14 | 54,500 | 0.55 | 0.55 | 0.46 | 0.46 | 00:00:00 | | 2007-03-15 | 60,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2007-03-16 | 196,200 | 0.53 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2007-03-19 | 38,900 | 0.55 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2007-03-20 | 165,000 | 0.53 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2007-03-21 | 48,100 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2007-03-22 | 70,000 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2007-03-23 | 129,000 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2007-03-26 | 38,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2007-03-27 | 41,000 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2007-03-28 | 35,800 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2007-03-29 | 14,500 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2007-03-30 | 85,000 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2007-04-02 | 31,900 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2007-04-03 | 25,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2007-04-04 | 114,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2007-04-05 | 66,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2007-04-09 | 20,200 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2007-04-10 | 98,500 | 0.51 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2007-04-11 | 57,000 | 0.53 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2007-04-12 | 24,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-04-13 | 524,100 | 0.53 | 0.60 | 0.53 | 0.56 | 00:00:00 | | 2007-04-16 | 316,300 | 0.57 | 0.68 | 0.57 | 0.65 | 00:00:00 | | 2007-04-17 | 108,500 | 0.64 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-04-18 | 39,000 | 0.63 | 0.67 | 0.61 | 0.67 | 00:00:00 | | 2007-04-19 | 153,600 | 0.66 | 0.66 | 0.60 | 0.65 | 00:00:00 | | 2007-04-20 | 41,000 | 0.62 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2007-04-23 | 45,000 | 0.64 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-04-24 | 50,200 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2007-04-25 | 95,700 | 0.57 | 0.58 | 0.50 | 0.52 | 00:00:00 | | 2007-04-26 | 50,000 | 0.54 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2007-04-27 | 47,000 | 0.58 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2007-04-30 | 285,200 | 0.56 | 0.62 | 0.56 | 0.61 | 00:00:00 | | 2007-05-01 | 110,000 | 0.61 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2007-05-02 | 103,500 | 0.60 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2007-05-03 | 78,500 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2007-05-04 | 372,400 | 0.65 | 0.71 | 0.63 | 0.71 | 00:00:00 | | 2007-05-07 | 238,400 | 0.79 | 0.85 | 0.74 | 0.82 | 00:00:00 | | 2007-05-08 | 70,900 | 0.82 | 0.82 | 0.72 | 0.77 | 00:00:00 | | 2007-05-09 | 65,000 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2007-05-10 | 39,000 | 0.72 | 0.78 | 0.72 | 0.78 | 00:00:00 | | 2007-05-11 | 10,600 | 0.76 | 0.77 | 0.73 | 0.75 | 00:00:00 | | 2007-05-14 | 110,500 | 0.73 | 0.73 | 0.66 | 0.66 | 00:00:00 | | 2007-05-15 | 93,500 | 0.74 | 0.74 | 0.63 | 0.63 | 00:00:00 | | 2007-05-16 | 103,200 | 0.67 | 0.67 | 0.60 | 0.64 | 00:00:00 | | 2007-05-17 | 30,500 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2007-05-18 | 7,000 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-05-22 | 92,400 | 0.59 | 0.66 | 0.59 | 0.65 | 00:00:00 | | 2007-05-23 | 57,400 | 0.65 | 0.69 | 0.64 | 0.69 | 00:00:00 | | 2007-05-24 | 109,400 | 0.65 | 0.66 | 0.55 | 0.61 | 00:00:00 | | 2007-05-25 | 34,000 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2007-05-28 | 23,000 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2007-05-29 | 218,800 | 0.52 | 0.56 | 0.52 | 0.55 | 00:00:00 | | 2007-05-30 | 130,000 | 0.53 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2007-05-31 | 63,000 | 0.53 | 0.59 | 0.53 | 0.59 | 00:00:00 | | 2007-06-01 | 92,000 | 0.64 | 0.64 | 0.55 | 0.60 | 00:00:00 | | 2007-06-04 | 48,500 | 0.55 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2007-06-05 | 46,000 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2007-06-06 | 160,000 | 0.56 | 0.58 | 0.50 | 0.50 | 00:00:00 | | 2007-06-07 | 160,800 | 0.58 | 0.58 | 0.46 | 0.47 | 00:00:00 | | 2007-06-08 | 156,500 | 0.47 | 0.52 | 0.45 | 0.52 | 00:00:00 | | 2007-06-11 | 119,500 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2007-06-12 | 65,000 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2007-06-13 | 157,500 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2007-06-14 | 84,500 | 0.44 | 0.52 | 0.44 | 0.48 | 00:00:00 | | 2007-06-15 | 18,000 | 0.47 | 0.52 | 0.47 | 0.48 | 00:00:00 | | 2007-06-18 | 112,000 | 0.51 | 0.56 | 0.51 | 0.51 | 00:00:00 | | 2007-06-19 | 36,600 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2007-06-20 | 54,000 | 0.54 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2007-06-21 | 61,500 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2007-06-22 | 34,600 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2007-06-25 | 56,500 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2007-06-26 | 5,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-06-27 | 64,200 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2007-06-28 | 76,200 | 0.52 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2007-06-29 | 29,400 | 0.55 | 0.55 | 0.50 | 0.53 | 00:00:00 | | 2007-07-03 | 19,600 | 0.53 | 0.55 | 0.50 | 0.53 | 00:00:00 | | 2007-07-04 | 4,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-07-05 | 53,500 | 0.54 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2007-07-06 | 21,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-07-09 | 64,600 | 0.53 | 0.58 | 0.53 | 0.55 | 00:00:00 | | 2007-07-10 | 32,300 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2007-07-11 | 20,000 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2007-07-12 | 70,500 | 0.56 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2007-07-13 | 16,500 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2007-07-16 | 268,000 | 0.61 | 0.61 | 0.57 | 0.59 | 00:00:00 | | 2007-07-17 | 139,600 | 0.59 | 0.59 | 0.50 | 0.54 | 00:00:00 | | 2007-07-18 | 112,000 | 0.54 | 0.60 | 0.54 | 0.57 | 00:00:00 | | 2007-07-19 | 204,600 | 0.58 | 0.58 | 0.50 | 0.54 | 00:00:00 | | 2007-07-20 | 156,800 | 0.51 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2007-07-23 | 41,500 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2007-07-24 | 149,300 | 0.50 | 0.51 | 0.46 | 0.47 | 00:00:00 | | 2007-07-25 | 32,000 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2007-07-26 | 144,500 | 0.47 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2007-07-27 | 49,900 | 0.45 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2007-07-30 | 125,500 | 0.45 | 0.46 | 0.37 | 0.43 | 00:00:00 | | 2007-07-31 | 28,800 | 0.46 | 0.48 | 0.44 | 0.46 | 00:00:00 | | 2007-08-01 | 40,000 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2007-08-02 | 15,200 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2007-08-03 | 65,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2007-08-07 | 17,100 | 0.40 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2007-08-08 | 6,500 | 0.43 | 0.43 | 0.39 | 0.39 | 00:00:00 | | 2007-08-09 | 34,700 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-08-10 | 100,900 | 0.40 | 0.42 | 0.35 | 0.42 | 00:00:00 | | 2007-08-13 | 25,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-08-14 | 93,600 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2007-08-15 | 13,800 | 0.38 | 0.39 | 0.33 | 0.33 | 00:00:00 | | 2007-08-16 | 103,500 | 0.33 | 0.38 | 0.32 | 0.34 | 00:00:00 | | 2007-08-17 | 86,500 | 0.38 | 0.40 | 0.33 | 0.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
