|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-08 | 10,400 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2008-02-11 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2008-02-12 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2008-02-13 | 20,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2008-02-14 | 6,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2008-02-15 | 14,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2008-02-19 | 21,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2008-02-20 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-02-21 | 12,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2008-02-22 | 40,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-02-25 | 33,500 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2008-02-26 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-02-27 | 10,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2008-02-28 | 28,800 | 0.30 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2008-02-29 | 15,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-03-03 | 10,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2008-03-04 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-03-05 | 5,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-03-06 | 50,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2008-03-07 | 6,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2008-03-10 | 33,900 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2008-03-11 | 25,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2008-03-12 | 120,000 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2008-03-13 | 35,800 | 0.35 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2008-03-14 | 34,500 | 0.37 | 0.40 | 0.35 | 0.39 | 00:00:00 | | 2008-03-17 | 43,000 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2008-03-18 | 39,000 | 0.34 | 0.39 | 0.33 | 0.33 | 00:00:00 | | 2008-03-19 | 16,300 | 0.31 | 0.37 | 0.31 | 0.37 | 00:00:00 | | 2008-03-20 | 24,300 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2008-03-24 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-03-25 | 17,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-03-26 | 44,800 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2008-03-27 | 57,000 | 0.33 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2008-03-28 | 8,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2008-03-31 | 79,200 | 0.30 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2008-04-01 | 30,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2008-04-02 | 15,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2008-04-03 | 28,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-04-04 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-04-07 | 146,500 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2008-04-08 | 83,000 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2008-04-09 | 17,300 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-04-10 | 63,000 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2008-04-11 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-04-14 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-04-15 | 4,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-04-16 | 34,000 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2008-04-17 | 61,500 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2008-04-18 | 75,500 | 0.34 | 0.35 | 0.30 | 0.33 | 00:00:00 | | 2008-04-21 | 85,500 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2008-04-22 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-04-23 | 7,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-04-24 | 19,500 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2008-04-25 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-04-28 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-04-29 | 44,500 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2008-04-30 | 11,300 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2008-05-01 | 15,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-05-02 | 4,900 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2008-05-05 | 30,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2008-05-06 | 29,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2008-05-07 | 34,500 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2008-05-08 | 25,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2008-05-09 | 38,500 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2008-05-12 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-05-13 | 14,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2008-05-14 | 2,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2008-05-15 | 39,100 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2008-05-16 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-05-20 | 11,100 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-05-21 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-05-22 | 35,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-05-23 | 4,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-05-26 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-05-27 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-05-28 | 10,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-05-29 | 1,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-05-30 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-06-02 | 28,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2008-06-03 | 11,200 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2008-06-04 | 20,100 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-06-05 | 55,000 | 0.22 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2008-06-06 | 116,000 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2008-06-09 | 57,000 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2008-06-10 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-06-11 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-06-12 | 18,500 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2008-06-13 | 9,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-06-16 | 10,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-06-17 | 20,000 | 0.23 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2008-06-18 | 14,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2008-06-19 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-06-20 | 15,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-06-23 | 14,000 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2008-06-24 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-06-25 | 15,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-06-26 | 35,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-06-27 | 103,500 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2008-06-30 | 66,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2008-07-02 | 38,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2008-07-03 | 68,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2008-07-04 | 26,800 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-07-07 | 32,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-07-08 | 7,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-07-09 | 23,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-07-10 | 54,000 | 0.24 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2008-07-11 | 4,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-07-14 | 65,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-07-15 | 14,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2008-07-16 | 53,500 | 0.24 | 0.24 | 0.20 | 0.23 | 00:00:00 | | 2008-07-17 | 32,000 | 0.22 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2008-07-18 | 13,100 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2008-07-21 | 77,800 | 0.24 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2008-07-22 | 34,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-07-23 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-07-24 | 24,600 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-07-25 | 12,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2008-07-28 | 5,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2008-07-29 | 64,500 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2008-07-30 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-07-31 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
