|
 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 | | 2013-05-14 | 392,700 | 0.06 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2013-05-15 | 157,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2013-05-16 | 145,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-05-17 | 155,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-05-21 | 6,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-05-22 | 275,000 | 0.05 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2013-05-23 | 19,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-05-24 | 211,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2013-05-27 | 42,400 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2013-05-28 | 312,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-05-29 | 3,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-05-30 | 100,800 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-05-31 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-06-03 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-06-04 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-06-05 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-06-06 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-06-07 | 124,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-06-10 | 8,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-06-11 | 107,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-06-12 | 101,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-06-13 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-06-14 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-06-17 | 89,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-06-18 | 50,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-06-19 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-06-20 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-06-21 | 8,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-06-24 | 19,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-06-25 | 21,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-06-26 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-06-27 | 30,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-06-28 | 108,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-07-02 | 135,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-07-03 | 142,400 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2013-07-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-07-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-07-08 | 12,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2013-07-09 | 75,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2013-07-10 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-07-11 | 100,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-07-12 | 123,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2013-07-15 | 14,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-07-16 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-07-17 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-07-18 | 129,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2013-07-19 | 29,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-07-22 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-07-23 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-07-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-07-25 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-07-26 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-07-29 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-07-30 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-07-31 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-08-01 | 8,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-08-02 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-08-06 | 27,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-08-07 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-08-08 | 7,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-08-09 | 25,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-08-12 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-08-13 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-08-14 | 9,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-08-15 | 13,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-08-16 | 3,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-08-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-20 | 13,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-21 | 80,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2013-08-22 | 25,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-08-23 | 60,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-08-26 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-08-27 | 122,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-08-28 | 18,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-08-29 | 9,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-08-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-09-03 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-09-04 | 15,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-09-05 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-09-06 | 3,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-09 | 27,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-09-10 | 22,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-11 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-09-12 | 18,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-09-13 | 30,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-09-16 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-09-17 | 34,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-09-18 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-09-19 | 73,400 | 0.07 | 0.12 | 0.07 | 0.07 | 00:00:00 | | 2013-09-20 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-23 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-25 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-26 | 71,500 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2013-09-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-09-30 | 12,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-10-01 | 118,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-10-02 | 22,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-10-03 | 8,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-04 | 48,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-07 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-08 | 140,700 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-10-09 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-10 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-11 | 7,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-15 | 40,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-16 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-18 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-21 | 14,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-22 | 12,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-23 | 45,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-24 | 127,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-28 | 52,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-10-29 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-30 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-31 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-11-01 | 20,000 | 0.07 | 0.10 | 0.07 | 0.10 | 00:00:00 | | 2013-11-04 | 159,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-11-05 | 163,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
