|
 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 | | 2012-05-30 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-05-31 | 112,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-06-01 | 451,500 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2012-06-04 | 92,500 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2012-06-05 | 60,600 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-06-06 | 26,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-06-07 | 225,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-06-08 | 47,300 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-06-11 | 42,800 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-06-12 | 21,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-06-13 | 16,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-06-14 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-06-15 | 8,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-06-18 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-06-19 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-06-20 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-06-21 | 32,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-06-22 | 78,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-06-25 | 25,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-06-26 | 54,400 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-06-27 | 7,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-06-28 | 232,700 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-06-29 | 51,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-07-03 | 71,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-07-04 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-07-05 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-07-06 | 29,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-07-09 | 30,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-07-10 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-07-11 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-07-12 | 40,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-07-13 | 113,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-07-16 | 12,500 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2012-07-17 | 60,700 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2012-07-18 | 8,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-07-19 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-07-20 | 63,000 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2012-07-23 | 6,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-07-24 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-07-25 | 103,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-07-26 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-07-27 | 51,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-07-30 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-07-31 | 5,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-08-01 | 25,600 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-08-02 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-08-03 | 9,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-08-07 | 800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-08-08 | 130,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2012-08-09 | 81,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-08-10 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-08-13 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-08-14 | 52,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-08-15 | 21,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-08-16 | 117,400 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2012-08-17 | 44,100 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-08-20 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-08-21 | 148,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-08-22 | 111,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-08-23 | 15,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-08-24 | 5,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-08-27 | 45,300 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-08-28 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-08-29 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-08-30 | 47,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-08-31 | 109,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-09-04 | 42,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-09-05 | 13,300 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-09-06 | 92,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-09-07 | 203,700 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2012-09-10 | 53,700 | 0.13 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2012-09-11 | 172,200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-09-12 | 74,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-09-13 | 63,900 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-09-14 | 174,800 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2012-09-17 | 35,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-09-18 | 44,000 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2012-09-19 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-09-20 | 24,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-09-21 | 19,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-09-24 | 6,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-09-25 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-09-26 | 66,500 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2012-09-27 | 20,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-09-28 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-10-01 | 10,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-10-02 | 13,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-10-03 | 192,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-10-04 | 65,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-10-05 | 62,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-10-09 | 16,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-10-10 | 11,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-10-11 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-10-12 | 37,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-10-15 | 2,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-10-16 | 12,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-10-17 | 10,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-18 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-19 | 40,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-10-22 | 51,000 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-10-23 | 65,000 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-10-24 | 55,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-10-25 | 155,000 | 0.15 | 0.22 | 0.15 | 0.21 | 00:00:00 | | 2012-10-26 | 42,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-10-29 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-10-30 | 10,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-10-31 | 130,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-11-01 | 143,500 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2012-11-02 | 47,500 | 0.18 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2012-11-05 | 65,200 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2012-11-06 | 21,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-07 | 110,600 | 0.20 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2012-11-08 | 158,700 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-11-09 | 304,900 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-11-12 | 24,800 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-11-13 | 38,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-11-14 | 46,100 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2012-11-15 | 13,900 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-16 | 21,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-11-19 | 109,100 | 0.17 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2012-11-20 | 138,500 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
