|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-02 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-05 | 21,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-06 | 17,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-08 | 11,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-12 | 34,300 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-07-13 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-14 | 1,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-15 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-16 | 11,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-19 | 16,300 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-07-20 | 37,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-21 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-22 | 64,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-23 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-07-26 | 66,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-07-27 | 56,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-07-28 | 51,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-07-29 | 30,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-07-30 | 14,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-08-03 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-08-04 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-08-05 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-08-06 | 6,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-10 | 38,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-12 | 35,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-18 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-08-19 | 428,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2010-08-20 | 142,000 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2010-08-23 | 98,000 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2010-08-24 | 132,000 | 0.15 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2010-08-25 | 14,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-08-26 | 59,000 | 0.13 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2010-08-27 | 64,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-08-30 | 12,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-08-31 | 500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-09-01 | 36,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-09-02 | 9,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-09-03 | 65,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-09-07 | 12,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-09-08 | 23,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-09-09 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-09-10 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-09-13 | 31,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-09-14 | 63,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-09-15 | 45,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-09-16 | 37,600 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2010-09-17 | 11,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-09-20 | 72,200 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-09-21 | 48,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2010-09-22 | 81,000 | 0.16 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2010-09-23 | 60,800 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2010-09-24 | 7,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-09-27 | 28,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-09-28 | 88,500 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2010-09-29 | 103,200 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-09-30 | 47,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-10-01 | 45,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-10-04 | 91,100 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-10-05 | 432,200 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2010-10-06 | 93,100 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2010-10-07 | 283,300 | 0.24 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2010-10-08 | 120,500 | 0.25 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2010-10-12 | 59,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2010-10-13 | 20,600 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2010-10-14 | 62,000 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2010-10-15 | 15,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2010-10-18 | 62,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2010-10-19 | 166,200 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2010-10-20 | 60,000 | 0.20 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2010-10-21 | 17,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2010-10-22 | 232,400 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2010-10-25 | 92,500 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2010-10-26 | 61,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2010-10-27 | 114,200 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2010-10-28 | 42,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2010-10-29 | 33,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-11-01 | 218,800 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2010-11-02 | 172,800 | 0.29 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2010-11-03 | 67,700 | 0.28 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2010-11-04 | 140,500 | 0.30 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2010-11-05 | 46,400 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2010-11-08 | 105,700 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2010-11-09 | 92,400 | 0.27 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2010-11-10 | 131,000 | 0.27 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2010-11-11 | 36,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2010-11-12 | 248,500 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2010-11-15 | 346,500 | 0.27 | 0.29 | 0.24 | 0.25 | 00:00:00 | | 2010-11-16 | 969,100 | 0.24 | 0.29 | 0.21 | 0.25 | 00:00:00 | | 2010-11-17 | 128,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2010-11-18 | 210,600 | 0.25 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2010-11-19 | 101,400 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2010-11-22 | 258,000 | 0.29 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2010-11-23 | 79,200 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2010-11-24 | 189,000 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2010-11-25 | 50,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2010-11-26 | 26,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2010-11-29 | 136,000 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2010-11-30 | 314,700 | 0.29 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2010-12-01 | 336,000 | 0.31 | 0.35 | 0.31 | 0.32 | 00:00:00 | | 2010-12-02 | 244,900 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2010-12-03 | 141,500 | 0.33 | 0.37 | 0.33 | 0.36 | 00:00:00 | | 2010-12-06 | 200,200 | 0.37 | 0.38 | 0.32 | 0.37 | 00:00:00 | | 2010-12-07 | 128,800 | 0.38 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2010-12-08 | 49,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2010-12-09 | 176,500 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2010-12-10 | 31,500 | 0.33 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2010-12-13 | 138,100 | 0.35 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2010-12-14 | 253,300 | 0.34 | 0.35 | 0.30 | 0.32 | 00:00:00 | | 2010-12-15 | 7,800 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-12-16 | 90,900 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2010-12-17 | 30,500 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2010-12-20 | 10,200 | 0.35 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2010-12-21 | 39,700 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
