|
 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 | | 2010-01-08 | 32,000 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2010-01-11 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-01-12 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-01-13 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-01-14 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-01-15 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-01-18 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-01-19 | 25,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-01-20 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-01-21 | 55,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-01-22 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-01-25 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-01-26 | 73,000 | 0.11 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2010-01-27 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-01-28 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-01-29 | 82,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-02-01 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-02-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-02-03 | 47,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2010-02-04 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-02-05 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-02-08 | 19,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-02-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-02-10 | 20,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-02-11 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-02-12 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-02-16 | 51,300 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2010-02-17 | 100,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-02-18 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-02-19 | 77,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-02-22 | 30,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2010-02-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-02-24 | 24,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-02-25 | 30,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2010-02-26 | 105,000 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2010-03-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-02 | 116,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-03-03 | 50,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-04 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-08 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-09 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-10 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-03-11 | 15,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-03-12 | 60,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-03-15 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-03-16 | 24,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-03-17 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-18 | 5,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-03-19 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-03-22 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-03-23 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-24 | 16,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-03-25 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-26 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-03-29 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-03-30 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-03-31 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-04-01 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-04-05 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-04-06 | 29,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-04-07 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-04-08 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-04-09 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-04-12 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-04-13 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-04-14 | 11,500 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2010-04-15 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-16 | 8,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-19 | 2,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-20 | 19,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-21 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-22 | 35,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-04-23 | 25,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-04-26 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-04-27 | 7,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-04-28 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-04-29 | 59,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-04-30 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-05-03 | 73,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-05-04 | 196,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-05-05 | 12,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-05-06 | 64,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-05-07 | 78,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-05-10 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-05-11 | 38,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-05-12 | 12,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-05-13 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-05-14 | 44,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-05-17 | 50,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-05-18 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-05-19 | 28,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-05-20 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-05-21 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-05-25 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-05-26 | 34,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-05-27 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-05-28 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-05-31 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-06-01 | 30,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-06-02 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-06-03 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-06-04 | 29,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2010-06-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-06-08 | 2,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-06-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-06-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-06-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-06-14 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-06-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-06-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-06-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-06-18 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-06-21 | 3,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-06-22 | 3,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-06-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-06-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-06-25 | 121,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-06-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-06-29 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-06-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
