|
 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 | | 2011-06-15 | 13,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2011-06-16 | 385,700 | 0.24 | 0.26 | 0.22 | 0.24 | 00:00:00 | | 2011-06-17 | 50,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2011-06-20 | 115,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2011-06-21 | 120,000 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2011-06-22 | 5,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-06-23 | 80,100 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2011-06-24 | 44,500 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2011-06-27 | 108,800 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2011-06-28 | 87,400 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2011-06-29 | 49,000 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2011-06-30 | 7,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2011-07-04 | 20,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2011-07-05 | 112,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2011-07-06 | 52,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2011-07-07 | 83,200 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2011-07-08 | 90,500 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2011-07-11 | 42,100 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2011-07-12 | 66,000 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2011-07-13 | 280,900 | 0.29 | 0.32 | 0.27 | 0.31 | 00:00:00 | | 2011-07-14 | 20,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2011-07-15 | 29,700 | 0.31 | 0.34 | 0.30 | 0.32 | 00:00:00 | | 2011-07-18 | 25,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2011-07-19 | 43,900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-07-20 | 22,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2011-07-21 | 15,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-07-22 | 71,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2011-07-25 | 64,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2011-07-26 | 20,100 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2011-07-27 | 20,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2011-07-28 | 42,000 | 0.32 | 0.35 | 0.31 | 0.33 | 00:00:00 | | 2011-07-29 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2011-08-02 | 427,700 | 0.31 | 0.39 | 0.31 | 0.38 | 00:00:00 | | 2011-08-03 | 289,400 | 0.39 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2011-08-04 | 204,600 | 0.37 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2011-08-05 | 138,000 | 0.37 | 0.37 | 0.31 | 0.31 | 00:00:00 | | 2011-08-08 | 71,500 | 0.32 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2011-08-09 | 149,100 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2011-08-10 | 115,200 | 0.32 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2011-08-11 | 29,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2011-08-12 | 41,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2011-08-15 | 28,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2011-08-16 | 59,500 | 0.34 | 0.34 | 0.30 | 0.32 | 00:00:00 | | 2011-08-17 | 7,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2011-08-18 | 18,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-08-19 | 47,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2011-08-22 | 29,300 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2011-08-23 | 19,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2011-08-24 | 14,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2011-08-25 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2011-08-26 | 143,500 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2011-08-29 | 10,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2011-08-30 | 29,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2011-08-31 | 46,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2011-09-01 | 3,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2011-09-02 | 26,200 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2011-09-06 | 131,600 | 0.28 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2011-09-07 | 9,900 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2011-09-08 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2011-09-09 | 49,000 | 0.28 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2011-09-12 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2011-09-13 | 20,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2011-09-14 | 95,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2011-09-15 | 59,000 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2011-09-16 | 72,000 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2011-09-19 | 76,100 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2011-09-20 | 42,500 | 0.25 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2011-09-21 | 55,200 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2011-09-22 | 60,500 | 0.24 | 0.26 | 0.22 | 0.25 | 00:00:00 | | 2011-09-23 | 210,500 | 0.22 | 0.24 | 0.18 | 0.19 | 00:00:00 | | 2011-09-26 | 49,600 | 0.18 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2011-09-27 | 74,500 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2011-09-28 | 119,700 | 0.23 | 0.24 | 0.19 | 0.19 | 00:00:00 | | 2011-09-29 | 23,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-09-30 | 23,600 | 0.19 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2011-10-03 | 25,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-10-04 | 28,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-10-05 | 146,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-10-06 | 112,000 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2011-10-07 | 25,000 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2011-10-11 | 109,000 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2011-10-12 | 135,000 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2011-10-13 | 54,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-10-14 | 31,500 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2011-10-17 | 155,900 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2011-10-18 | 122,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-10-19 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-10-20 | 47,000 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2011-10-21 | 62,400 | 0.18 | 0.22 | 0.18 | 0.19 | 00:00:00 | | 2011-10-24 | 29,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2011-10-25 | 126,500 | 0.19 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2011-10-26 | 50,900 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2011-10-27 | 133,100 | 0.21 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2011-10-28 | 38,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2011-10-31 | 41,500 | 0.22 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2011-11-01 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2011-11-02 | 10,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2011-11-03 | 62,100 | 0.21 | 0.27 | 0.21 | 0.22 | 00:00:00 | | 2011-11-04 | 52,500 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2011-11-07 | 30,000 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2011-11-08 | 106,000 | 0.22 | 0.26 | 0.21 | 0.25 | 00:00:00 | | 2011-11-09 | 31,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2011-11-10 | 69,500 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2011-11-11 | 20,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2011-11-14 | 28,200 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2011-11-15 | 56,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2011-11-16 | 25,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2011-11-17 | 13,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2011-11-18 | 3,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2011-11-21 | 24,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2011-11-22 | 40,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2011-11-23 | 66,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2011-11-24 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-11-25 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-11-28 | 122,600 | 0.19 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2011-11-29 | 24,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-11-30 | 37,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-12-01 | 125,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2011-12-02 | 18,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-12-05 | 454,600 | 0.19 | 0.23 | 0.19 | 0.23 | 00:00:00 | | 2011-12-06 | 10,800 | 0.22 | 0.23 | 0.20 | 0.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
