|
 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 | | 2016-03-28 | 85,500 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2016-03-29 | 202,400 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2016-03-30 | 90,700 | 0.24 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2016-03-31 | 93,200 | 0.26 | 0.28 | 0.23 | 0.25 | 00:00:00 | | 2016-04-01 | 31,300 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2016-04-04 | 25,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2016-04-05 | 80,000 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2016-04-06 | 141,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2016-04-07 | 103,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2016-04-08 | 74,200 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2016-04-11 | 129,600 | 0.23 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2016-04-12 | 510,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2016-04-13 | 152,300 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2016-04-14 | 1,182,100 | 0.23 | 0.23 | 0.18 | 0.20 | 00:00:00 | | 2016-04-15 | 591,800 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2016-04-18 | 730,200 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2016-04-19 | 740,300 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2016-04-20 | 181,300 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2016-04-21 | 372,300 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2016-04-22 | 321,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2016-04-25 | 104,900 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2016-04-26 | 223,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2016-04-27 | 167,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2016-04-28 | 119,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2016-04-29 | 77,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2016-05-02 | 129,000 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2016-05-03 | 58,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-05-04 | 1,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-05-05 | 53,600 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2016-05-06 | 32,300 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2016-05-09 | 93,500 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2016-05-10 | 26,500 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2016-05-11 | 578,000 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2016-05-12 | 129,500 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2016-05-13 | 57,100 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2016-05-16 | 173,500 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2016-05-17 | 473,300 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2016-05-18 | 269,300 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2016-05-19 | 307,500 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2016-05-20 | 237,000 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2016-05-24 | 98,800 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2016-05-25 | 208,900 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2016-05-26 | 230,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2016-05-27 | 55,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2016-05-30 | 172,400 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2016-05-31 | 2,517,800 | 0.24 | 0.39 | 0.24 | 0.31 | 00:00:00 | | 2016-06-01 | 290,000 | 0.32 | 0.33 | 0.29 | 0.32 | 00:00:00 | | 2016-06-02 | 78,000 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2016-06-03 | 261,300 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2016-06-06 | 578,300 | 0.34 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2016-06-07 | 695,100 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2016-06-08 | 434,900 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2016-06-09 | 308,500 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2016-06-10 | 360,700 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2016-06-13 | 734,500 | 0.38 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2016-06-14 | 913,800 | 0.39 | 0.39 | 0.35 | 0.38 | 00:00:00 | | 2016-06-15 | 128,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2016-06-16 | 570,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2016-06-17 | 77,100 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2016-06-20 | 229,000 | 0.39 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2016-06-21 | 49,200 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2016-06-22 | 70,800 | 0.42 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2016-06-23 | 243,300 | 0.40 | 0.42 | 0.38 | 0.39 | 00:00:00 | | 2016-06-24 | 153,000 | 0.42 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2016-06-27 | 298,100 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2016-06-28 | 329,300 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2016-06-29 | 287,900 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2016-06-30 | 99,200 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2016-07-04 | 342,200 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2016-07-05 | 119,600 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2016-07-06 | 50,400 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2016-07-07 | 671,500 | 0.45 | 0.48 | 0.43 | 0.47 | 00:00:00 | | 2016-07-08 | 297,000 | 0.46 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2016-07-11 | 468,600 | 0.48 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2016-07-12 | 153,900 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2016-07-13 | 161,300 | 0.47 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2016-07-14 | 175,200 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2016-07-15 | 318,100 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2016-07-18 | 187,300 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2016-07-19 | 224,100 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2016-07-20 | 979,800 | 0.50 | 0.50 | 0.45 | 0.47 | 00:00:00 | | 2016-07-21 | 103,000 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2016-07-22 | 227,400 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2016-07-25 | 161,100 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2016-07-26 | 65,800 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2016-07-27 | 93,000 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2016-07-28 | 222,300 | 0.49 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2016-07-29 | 334,500 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2016-08-02 | 400,200 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2016-08-03 | 381,700 | 0.50 | 0.54 | 0.49 | 0.54 | 00:00:00 | | 2016-08-04 | 235,700 | 0.54 | 0.60 | 0.52 | 0.59 | 00:00:00 | | 2016-08-05 | 160,300 | 0.59 | 0.59 | 0.54 | 0.58 | 00:00:00 | | 2016-08-08 | 128,200 | 0.58 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2016-08-09 | 409,500 | 0.58 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2016-08-10 | 299,800 | 0.59 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2016-08-11 | 938,000 | 0.64 | 0.73 | 0.64 | 0.69 | 00:00:00 | | 2016-08-12 | 730,600 | 0.70 | 0.70 | 0.65 | 0.66 | 00:00:00 | | 2016-08-15 | 892,200 | 0.67 | 0.72 | 0.66 | 0.66 | 00:00:00 | | 2016-08-16 | 191,200 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2016-08-17 | 282,600 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2016-08-18 | 160,600 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2016-08-19 | 41,400 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2016-08-22 | 135,900 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2016-08-23 | 330,600 | 0.63 | 0.64 | 0.61 | 0.63 | 00:00:00 | | 2016-08-24 | 345,600 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2016-08-25 | 75,600 | 0.62 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2016-08-26 | 339,300 | 0.64 | 0.66 | 0.62 | 0.64 | 00:00:00 | | 2016-08-29 | 174,600 | 0.66 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2016-08-30 | 248,600 | 0.66 | 0.66 | 0.62 | 0.65 | 00:00:00 | | 2016-08-31 | 152,500 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2016-09-01 | 86,300 | 0.65 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2016-09-02 | 181,500 | 0.67 | 0.70 | 0.64 | 0.67 | 00:00:00 | | 2016-09-06 | 480,900 | 0.69 | 0.71 | 0.65 | 0.71 | 00:00:00 | | 2016-09-07 | 82,000 | 0.71 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2016-09-08 | 114,300 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2016-09-09 | 319,400 | 0.68 | 0.68 | 0.64 | 0.65 | 00:00:00 | | 2016-09-12 | 127,900 | 0.63 | 0.66 | 0.63 | 0.64 | 00:00:00 | | 2016-09-13 | 217,100 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2016-09-14 | 100,000 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2016-09-15 | 43,800 | 0.62 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2016-09-16 | 66,800 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
