|
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 | 2007-08-17 | 86,500 | 0.38 | 0.40 | 0.33 | 0.35 | 00:00:00 | 2007-08-20 | 86,000 | 0.34 | 0.36 | 0.33 | 0.33 | 00:00:00 | 2007-08-21 | 18,000 | 0.36 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2007-08-22 | 34,500 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2007-08-23 | 70,000 | 0.35 | 0.40 | 0.35 | 0.37 | 00:00:00 | 2007-08-24 | 6,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2007-08-27 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2007-08-28 | 14,500 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2007-08-29 | 500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2007-08-30 | 126,000 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | 2007-08-31 | 84,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2007-09-04 | 39,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2007-09-05 | 85,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2007-09-06 | 67,300 | 0.37 | 0.38 | 0.35 | 0.37 | 00:00:00 | 2007-09-07 | 49,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2007-09-10 | 42,000 | 0.34 | 0.37 | 0.33 | 0.37 | 00:00:00 | 2007-09-11 | 5,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2007-09-12 | 67,500 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | 2007-09-13 | 25,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2007-09-14 | 43,000 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2007-09-17 | 35,000 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | 2007-09-18 | 19,800 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2007-09-19 | 57,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2007-09-20 | 46,500 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2007-09-21 | 27,400 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2007-09-24 | 54,500 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2007-09-25 | 12,500 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | 2007-09-26 | 18,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2007-09-27 | 25,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2007-09-28 | 70,500 | 0.40 | 0.45 | 0.38 | 0.41 | 00:00:00 | 2007-10-01 | 90,000 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2007-10-02 | 283,800 | 0.48 | 0.50 | 0.43 | 0.48 | 00:00:00 | 2007-10-03 | 94,500 | 0.48 | 0.51 | 0.47 | 0.50 | 00:00:00 | 2007-10-04 | 12,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2007-10-05 | 39,500 | 0.46 | 0.48 | 0.44 | 0.48 | 00:00:00 | 2007-10-09 | 75,500 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2007-10-10 | 56,500 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2007-10-11 | 57,500 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2007-10-12 | 43,300 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2007-10-15 | 26,500 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | 2007-10-16 | 62,000 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2007-10-17 | 78,400 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2007-10-18 | 83,000 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2007-10-19 | 74,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2007-10-22 | 44,600 | 0.49 | 0.50 | 0.46 | 0.46 | 00:00:00 | 2007-10-23 | 52,000 | 0.46 | 0.50 | 0.46 | 0.46 | 00:00:00 | 2007-10-24 | 107,700 | 0.46 | 0.48 | 0.42 | 0.42 | 00:00:00 | 2007-10-25 | 150,500 | 0.44 | 0.49 | 0.44 | 0.47 | 00:00:00 | 2007-10-26 | 142,000 | 0.49 | 0.52 | 0.49 | 0.52 | 00:00:00 | 2007-10-29 | 147,500 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | 2007-10-30 | 70,800 | 0.50 | 0.52 | 0.48 | 0.50 | 00:00:00 | 2007-10-31 | 148,600 | 0.50 | 0.50 | 0.47 | 0.49 | 00:00:00 | 2007-11-01 | 32,500 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2007-11-02 | 68,000 | 0.47 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2007-11-05 | 18,500 | 0.48 | 0.49 | 0.45 | 0.49 | 00:00:00 | 2007-11-06 | 274,200 | 0.44 | 0.46 | 0.43 | 0.46 | 00:00:00 | 2007-11-07 | 179,200 | 0.46 | 0.46 | 0.40 | 0.41 | 00:00:00 | 2007-11-08 | 96,100 | 0.42 | 0.45 | 0.40 | 0.45 | 00:00:00 | 2007-11-09 | 10,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2007-11-12 | 44,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2007-11-13 | 40,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2007-11-14 | 6,600 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2007-11-15 | 58,000 | 0.38 | 0.38 | 0.32 | 0.35 | 00:00:00 | 2007-11-16 | 283,100 | 0.35 | 0.43 | 0.34 | 0.40 | 00:00:00 | 2007-11-19 | 17,000 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | 2007-11-20 | 23,000 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2007-11-21 | 86,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2007-11-22 | 64,500 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2007-11-23 | 122,400 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2007-11-26 | 26,500 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2007-11-27 | 51,000 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2007-11-28 | 366,200 | 0.35 | 0.35 | 0.30 | 0.31 | 00:00:00 | 2007-11-29 | 23,500 | 0.35 | 0.36 | 0.32 | 0.32 | 00:00:00 | 2007-11-30 | 65,000 | 0.32 | 0.35 | 0.31 | 0.31 | 00:00:00 | 2007-12-03 | 40,000 | 0.34 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2007-12-04 | 12,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2007-12-05 | 197,500 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | 2007-12-06 | 47,500 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2007-12-07 | 108,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | 2007-12-10 | 36,000 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2007-12-11 | 49,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2007-12-12 | 77,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2007-12-13 | 72,900 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2007-12-14 | 107,500 | 0.31 | 0.31 | 0.27 | 0.28 | 00:00:00 | 2007-12-17 | 68,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2007-12-18 | 67,000 | 0.28 | 0.30 | 0.26 | 0.30 | 00:00:00 | 2007-12-19 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2007-12-20 | 13,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2007-12-21 | 36,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2007-12-24 | 105,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2007-12-27 | 81,000 | 0.39 | 0.39 | 0.34 | 0.34 | 00:00:00 | 2007-12-28 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2007-12-31 | 36,500 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2008-01-02 | 44,500 | 0.36 | 0.38 | 0.35 | 0.37 | 00:00:00 | 2008-01-03 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2008-01-04 | 21,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2008-01-07 | 13,000 | 0.35 | 0.39 | 0.34 | 0.39 | 00:00:00 | 2008-01-08 | 42,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2008-01-09 | 25,200 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | 2008-01-10 | 32,400 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2008-01-11 | 15,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2008-01-14 | 49,400 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2008-01-15 | 2,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2008-01-16 | 23,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2008-01-17 | 50,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2008-01-18 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2008-01-21 | 40,500 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2008-01-22 | 13,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2008-01-23 | 10,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2008-01-24 | 28,000 | 0.32 | 0.32 | 0.28 | 0.29 | 00:00:00 | 2008-01-25 | 58,600 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | 2008-01-28 | 7,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2008-01-29 | 40,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2008-01-30 | 70,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2008-01-31 | 8,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2008-02-01 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-02-04 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2008-02-05 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2008-02-06 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2008-02-07 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2008-02-08 | 10,400 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|