|
 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 | | 2014-04-29 | 52,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-04-30 | 23,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-05-01 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-05-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-05-05 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-07 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-08 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-09 | 100,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-13 | 556,500 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2014-05-14 | 102,900 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2014-05-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-16 | 43,100 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2014-05-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-21 | 67,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-05-22 | 59,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-05-23 | 60,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2014-05-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-27 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-28 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-29 | 32,200 | 0.07 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2014-05-30 | 294,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-06-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-06-03 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-06-04 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-06 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-10 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-11 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-12 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-16 | 15,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-06-17 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-18 | 75,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-19 | 124,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-20 | 63,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-23 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-24 | 50,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-06-25 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-06-26 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-06-27 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-06-30 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-07-02 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-07-03 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-07-04 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-07-07 | 33,400 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-07-08 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-07-09 | 4,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-07-10 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-07-11 | 44,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-07-14 | 20,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-07-15 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-07-16 | 60,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-07-17 | 1,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-07-18 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-07-21 | 184,500 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2014-07-22 | 213,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-07-23 | 307,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-07-24 | 170,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-07-25 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-07-28 | 100,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-07-29 | 164,200 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-07-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-07-31 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-06 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-08-07 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-08-08 | 9,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-08-11 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-08-12 | 57,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-13 | 45,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-14 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-18 | 35,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-19 | 109,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-21 | 94,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-22 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-25 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-26 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-28 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-29 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-09-02 | 55,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-09-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-09-04 | 38,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-09-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-09-08 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-09-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-09-10 | 94,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-12 | 27,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-15 | 8,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-16 | 36,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-09-17 | 31,200 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-09-18 | 19,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2014-09-19 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-09-22 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-23 | 45,700 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-09-24 | 216,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-25 | 45,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-09-26 | 17,000 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2014-09-29 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-01 | 40,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-02 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-03 | 34,000 | 0.06 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2014-10-06 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-10-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-10-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-10-09 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-10 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-14 | 159,900 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2014-10-15 | 4,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-16 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-20 | 27,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-21 | 30,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
