|
 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 | | 2008-07-31 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-08-01 | 3,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-08-05 | 158,500 | 0.21 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2008-08-06 | 130,400 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2008-08-07 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-08-08 | 29,500 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-08-11 | 24,500 | 0.17 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2008-08-12 | 50,500 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2008-08-13 | 29,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-08-14 | 7,000 | 0.20 | 0.24 | 0.18 | 0.24 | 00:00:00 | | 2008-08-15 | 36,000 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2008-08-18 | 43,500 | 0.21 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2008-08-19 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-08-20 | 24,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-08-21 | 37,000 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2008-08-22 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-08-25 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-08-26 | 30,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2008-08-27 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-08-28 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-08-29 | 13,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-09-02 | 6,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-09-03 | 19,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-09-04 | 21,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2008-09-05 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-09-08 | 30,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2008-09-09 | 55,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-09-10 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-09-11 | 48,000 | 0.17 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2008-09-12 | 26,000 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2008-09-15 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-09-16 | 4,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2008-09-17 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-09-18 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-09-19 | 19,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-09-22 | 55,000 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2008-09-23 | 12,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-09-24 | 29,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-09-25 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-09-26 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-09-29 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-09-30 | 61,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2008-10-01 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-10-02 | 15,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-10-03 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-10-06 | 58,000 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2008-10-07 | 12,000 | 0.13 | 0.13 | 0.07 | 0.07 | 00:00:00 | | 2008-10-08 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-10-09 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-10-10 | 12,300 | 0.10 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2008-10-14 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-10-15 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-10-16 | 91,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-10-17 | 92,000 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2008-10-20 | 92,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-10-21 | 135,500 | 0.07 | 0.10 | 0.05 | 0.10 | 00:00:00 | | 2008-10-22 | 3,000 | 0.08 | 0.08 | 0.05 | 0.05 | 00:00:00 | | 2008-10-23 | 71,000 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2008-10-24 | 17,000 | 0.05 | 0.08 | 0.05 | 0.08 | 00:00:00 | | 2008-10-27 | 39,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-10-28 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-29 | 56,000 | 0.06 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2008-10-30 | 54,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-10-31 | 62,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-11-03 | 110,000 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2008-11-04 | 90,000 | 0.05 | 0.08 | 0.05 | 0.08 | 00:00:00 | | 2008-11-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-11-06 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-07 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-10 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-11 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-12 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-13 | 35,000 | 0.05 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2008-11-14 | 11,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-11-17 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-18 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-19 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-20 | 70,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-21 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-25 | 3,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-11-26 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-27 | 100,600 | 0.05 | 0.05 | 0.03 | 0.05 | 00:00:00 | | 2008-11-28 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-01 | 12,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-02 | 95,000 | 0.03 | 0.05 | 0.02 | 0.05 | 00:00:00 | | 2008-12-03 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-08 | 9,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-09 | 105,000 | 0.03 | 0.05 | 0.02 | 0.03 | 00:00:00 | | 2008-12-10 | 30,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-12 | 15,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-15 | 25,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-16 | 270,000 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2008-12-17 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-18 | 118,500 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2008-12-19 | 220,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-22 | 23,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-23 | 20,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-24 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-29 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-30 | 62,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-31 | 28,000 | 0.03 | 0.05 | 0.03 | 0.05 | 00:00:00 | | 2009-01-02 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-05 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-06 | 27,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-07 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-08 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-09 | 44,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-12 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-14 | 22,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-15 | 162,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-16 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-19 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-20 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-21 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-22 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-23 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
