|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-16 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-17 | 8,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-20 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-21 | 7,700 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-07-22 | 2,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-07-23 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-27 | 15,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-07-28 | 4,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-07-29 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-31 | 31,300 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-08-04 | 65,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-08-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-08-06 | 39,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-08-07 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-08-10 | 35,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-08-11 | 20,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-08-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-08-13 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-08-14 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-08-17 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-08-18 | 13,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-08-19 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-08-20 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-08-21 | 50,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-08-24 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-08-25 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-08-26 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-08-27 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-08-28 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-08-31 | 56,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-09-01 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-09-02 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-09-03 | 147,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-09-04 | 85,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-09-08 | 24,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-09-09 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-09-10 | 100,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-09-11 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-09-14 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-09-15 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-09-16 | 40,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-09-17 | 88,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-09-18 | 30,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-09-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-09-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-09-23 | 65,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-09-24 | 284,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-09-25 | 8,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-09-28 | 217,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-09-29 | 15,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-09-30 | 169,300 | 0.08 | 0.11 | 0.08 | 0.09 | 00:00:00 | | 2009-10-01 | 47,400 | 0.11 | 0.13 | 0.10 | 0.11 | 00:00:00 | | 2009-10-02 | 149,400 | 0.11 | 0.13 | 0.09 | 0.12 | 00:00:00 | | 2009-10-05 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-10-06 | 32,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-10-07 | 51,800 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2009-10-08 | 120,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-10-09 | 43,200 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-10-13 | 89,000 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2009-10-14 | 28,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-10-15 | 22,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-10-16 | 30,500 | 0.16 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2009-10-19 | 8,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-10-20 | 34,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-10-21 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-10-22 | 50,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-10-23 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-10-26 | 21,000 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2009-10-27 | 7,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-10-28 | 38,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-10-29 | 108,500 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2009-10-30 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-03 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-04 | 4,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-05 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-06 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-09 | 104,000 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2009-11-10 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-11 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-12 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-11-13 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-11-16 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-17 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-18 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-19 | 26,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-20 | 69,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-24 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-11-25 | 65,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-11-26 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-11-27 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-11-30 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-12-01 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-12-02 | 52,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-12-03 | 170,100 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-12-04 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-07 | 18,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-12-08 | 35,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2009-12-09 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-12-10 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-12-11 | 19,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-12-14 | 48,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-12-15 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-16 | 14,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-17 | 17,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-18 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-21 | 17,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-22 | 121,900 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-12-23 | 20,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-12-24 | 70,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-12-29 | 63,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-12-30 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-12-31 | 2,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-01-04 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-01-05 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-01-06 | 72,000 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2010-01-07 | 30,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2010-01-08 | 32,000 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
