|
 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 | | 2013-11-05 | 163,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-11-06 | 33,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-11-07 | 263,300 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-11-08 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-11-11 | 60,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-11-12 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-11-13 | 20,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-11-14 | 25,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-11-15 | 11,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-11-18 | 11,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-11-19 | 39,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-11-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-11-21 | 38,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-11-22 | 22,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-11-25 | 25,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-11-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-11-27 | 25,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-11-28 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-11-29 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-12-02 | 31,700 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2013-12-03 | 28,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-12-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-12-05 | 12,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-12-06 | 60,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-12-09 | 25,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-12-10 | 109,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-12-11 | 43,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-12 | 101,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-13 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-16 | 42,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-17 | 100,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-18 | 23,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-12-19 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-12-20 | 48,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-12-23 | 58,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-24 | 7,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-30 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-31 | 46,300 | 0.07 | 0.09 | 0.06 | 0.09 | 00:00:00 | | 2014-01-02 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-01-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-01-06 | 194,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-01-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-01-08 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-01-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-01-10 | 62,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-01-13 | 108,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2014-01-14 | 40,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-01-15 | 40,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-01-16 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-01-17 | 13,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-01-20 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-01-21 | 39,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2014-01-22 | 25,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2014-01-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-01-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-01-27 | 59,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-01-28 | 1,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-01-29 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-01-30 | 38,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-01-31 | 71,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-02-03 | 47,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-02-04 | 18,500 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-02-05 | 7,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-02-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-02-07 | 6,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-02-10 | 13,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-02-11 | 29,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-02-12 | 109,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-02-13 | 65,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-02-14 | 57,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-02-18 | 42,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2014-02-19 | 98,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-02-20 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-02-21 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-02-24 | 8,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-02-25 | 43,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-02-26 | 20,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-02-27 | 7,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-02-28 | 20,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2014-03-03 | 34,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-03-04 | 6,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2014-03-05 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-03-06 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-03-07 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-03-10 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-03-11 | 28,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-03-12 | 66,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2014-03-13 | 60,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2014-03-14 | 237,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2014-03-17 | 183,500 | 0.12 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2014-03-18 | 85,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2014-03-19 | 43,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2014-03-20 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2014-03-21 | 12,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2014-03-24 | 105,700 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2014-03-25 | 49,400 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2014-03-26 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-03-27 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-03-28 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-03-31 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-04-01 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-03 | 66,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-04 | 38,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-07 | 29,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-08 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-09 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-10 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-11 | 6,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-14 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-15 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-16 | 90,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-04-17 | 60,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-04-21 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-22 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-24 | 13,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-04-25 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-28 | 14,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-04-29 | 52,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
