|
 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 | | 2011-12-06 | 10,800 | 0.22 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2011-12-07 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-12-08 | 170,100 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2011-12-09 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2011-12-12 | 100,000 | 0.22 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2011-12-13 | 46,000 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2011-12-14 | 132,500 | 0.19 | 0.22 | 0.18 | 0.21 | 00:00:00 | | 2011-12-15 | 301,800 | 0.21 | 0.21 | 0.17 | 0.19 | 00:00:00 | | 2011-12-16 | 93,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-12-19 | 100,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-12-20 | 53,700 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2011-12-21 | 4,000 | 0.22 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2011-12-22 | 23,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2011-12-23 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2011-12-28 | 43,000 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2011-12-29 | 63,500 | 0.18 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2011-12-30 | 40,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-01-03 | 30,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-01-04 | 31,000 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2012-01-05 | 20,000 | 0.20 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2012-01-06 | 60,000 | 0.19 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2012-01-09 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-01-10 | 42,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-01-11 | 15,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-01-12 | 37,700 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2012-01-13 | 3,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-01-16 | 19,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-01-17 | 37,000 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2012-01-18 | 12,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-01-19 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-01-20 | 20,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-01-23 | 78,500 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2012-01-24 | 14,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-01-25 | 73,700 | 0.19 | 0.25 | 0.19 | 0.25 | 00:00:00 | | 2012-01-26 | 10,200 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2012-01-27 | 59,000 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2012-01-30 | 87,500 | 0.23 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2012-01-31 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-02-01 | 68,500 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2012-02-02 | 39,500 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2012-02-03 | 3,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2012-02-06 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2012-02-07 | 49,300 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-02-08 | 46,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-02-09 | 5,600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-02-10 | 6,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-02-13 | 59,100 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2012-02-14 | 8,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-02-15 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-02-16 | 42,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2012-02-17 | 35,800 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-02-21 | 48,300 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2012-02-22 | 107,400 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2012-02-23 | 20,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2012-02-24 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-02-27 | 55,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2012-02-28 | 52,000 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2012-02-29 | 58,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2012-03-01 | 158,600 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2012-03-02 | 215,500 | 0.26 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2012-03-05 | 58,800 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2012-03-06 | 80,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2012-03-07 | 115,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2012-03-08 | 110,700 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2012-03-09 | 76,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2012-03-12 | 149,000 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2012-03-13 | 42,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2012-03-14 | 332,400 | 0.27 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2012-03-15 | 27,800 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-03-16 | 90,200 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2012-03-19 | 29,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-03-20 | 37,500 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2012-03-21 | 34,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-03-22 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-03-23 | 11,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-03-26 | 107,400 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2012-03-27 | 36,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2012-03-28 | 32,300 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-03-29 | 14,700 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2012-03-30 | 40,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2012-04-02 | 13,400 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2012-04-03 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-04-04 | 46,900 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2012-04-05 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-04-09 | 9,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-04-10 | 43,000 | 0.22 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2012-04-11 | 3,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-04-12 | 15,000 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2012-04-13 | 10,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-04-16 | 51,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-04-17 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-04-18 | 65,000 | 0.18 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2012-04-19 | 50,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2012-04-20 | 25,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-04-23 | 103,500 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2012-04-24 | 56,700 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2012-04-25 | 88,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-04-26 | 71,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-04-27 | 66,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-04-30 | 27,500 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-05-01 | 53,500 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2012-05-02 | 52,600 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2012-05-03 | 67,000 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-05-04 | 49,900 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-05-07 | 90,400 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2012-05-08 | 80,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-05-09 | 96,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-05-10 | 91,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-05-11 | 46,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-05-14 | 62,000 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2012-05-15 | 42,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-05-16 | 57,000 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2012-05-17 | 151,500 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2012-05-18 | 47,300 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2012-05-22 | 43,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-05-23 | 83,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-05-24 | 6,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-05-25 | 9,000 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2012-05-28 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-05-29 | 5,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-05-30 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
