|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-10-02 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-10-05 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-10-06 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-10-07 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-10-08 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-10-09 | 120,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-10-13 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-10-14 | 6,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-10-15 | 170,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-10-16 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-10-19 | 2,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-10-20 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-10-21 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-10-22 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-10-23 | 6,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-10-26 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-10-27 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-10-28 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-10-29 | 15,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-10-30 | 65,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-02 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-03 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-04 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-05 | 95,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-11-06 | 65,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-11-09 | 82,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-11-10 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-11-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-11-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-13 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-16 | 50,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-17 | 130,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-18 | 42,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-19 | 50,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-20 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-23 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-24 | 54,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-25 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-26 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-27 | 4,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-30 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-12-01 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-12-02 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-12-03 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-12-04 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-12-07 | 52,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-12-08 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-12-09 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-12-10 | 10,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-12-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-12-14 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-12-15 | 83,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-12-16 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-12-17 | 15,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-12-18 | 292,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2015-12-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-22 | 12,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2015-12-23 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-29 | 260,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-12-30 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-12-31 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-06 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-08 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-12 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-14 | 29,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-15 | 35,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-18 | 11,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-19 | 29,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-20 | 18,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-21 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-22 | 16,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-01-25 | 3,077,000 | 0.06 | 0.15 | 0.06 | 0.15 | 00:00:00 | | 2016-01-26 | 1,129,200 | 0.14 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2016-01-27 | 1,371,600 | 0.14 | 0.19 | 0.14 | 0.16 | 00:00:00 | | 2016-01-28 | 547,600 | 0.17 | 0.20 | 0.16 | 0.18 | 00:00:00 | | 2016-01-29 | 316,000 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2016-02-01 | 219,200 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2016-02-02 | 55,600 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2016-02-03 | 153,600 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2016-02-04 | 109,400 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2016-02-05 | 81,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2016-02-08 | 235,900 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2016-02-09 | 257,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2016-02-10 | 173,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2016-02-11 | 229,300 | 0.16 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2016-02-12 | 312,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2016-02-16 | 218,200 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2016-02-17 | 868,300 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2016-02-18 | 351,100 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2016-02-19 | 159,100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2016-02-22 | 797,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2016-02-23 | 1,465,900 | 0.19 | 0.23 | 0.19 | 0.23 | 00:00:00 | | 2016-02-24 | 372,200 | 0.22 | 0.27 | 0.22 | 0.24 | 00:00:00 | | 2016-02-25 | 94,100 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2016-02-26 | 219,000 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2016-02-29 | 391,500 | 0.23 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2016-03-01 | 123,400 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2016-03-02 | 55,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-03-03 | 654,500 | 0.20 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2016-03-04 | 343,400 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2016-03-07 | 141,500 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2016-03-08 | 305,500 | 0.24 | 0.24 | 0.20 | 0.21 | 00:00:00 | | 2016-03-09 | 107,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2016-03-10 | 117,200 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2016-03-11 | 135,500 | 0.22 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2016-03-14 | 118,200 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2016-03-15 | 155,200 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2016-03-16 | 141,000 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2016-03-17 | 159,200 | 0.27 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2016-03-18 | 28,900 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2016-03-21 | 56,100 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2016-03-22 | 101,600 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2016-03-23 | 398,800 | 0.26 | 0.26 | 0.20 | 0.21 | 00:00:00 | | 2016-03-24 | 156,900 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2016-03-28 | 85,500 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
