|
 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 | | 2016-09-16 | 66,800 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2016-09-19 | 129,500 | 0.64 | 0.68 | 0.64 | 0.65 | 00:00:00 | | 2016-09-20 | 148,200 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2016-09-21 | 141,200 | 0.64 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2016-09-22 | 72,200 | 0.63 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2016-09-23 | 36,000 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2016-09-26 | 360,000 | 0.64 | 0.64 | 0.59 | 0.60 | 00:00:00 | | 2016-09-27 | 25,900 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2016-09-28 | 315,400 | 0.58 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2016-09-29 | 239,800 | 0.58 | 0.58 | 0.51 | 0.52 | 00:00:00 | | 2016-09-30 | 92,300 | 0.55 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2016-10-03 | 757,600 | 0.53 | 0.53 | 0.45 | 0.46 | 00:00:00 | | 2016-10-04 | 475,100 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2016-10-05 | 135,500 | 0.45 | 0.53 | 0.45 | 0.53 | 00:00:00 | | 2016-10-06 | 193,100 | 0.53 | 0.53 | 0.45 | 0.45 | 00:00:00 | | 2016-10-07 | 1,198,300 | 0.46 | 0.52 | 0.45 | 0.50 | 00:00:00 | | 2016-10-11 | 63,200 | 0.52 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2016-10-12 | 62,800 | 0.49 | 0.50 | 0.46 | 0.47 | 00:00:00 | | 2016-10-13 | 99,300 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2016-10-14 | 59,600 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2016-10-17 | 103,800 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2016-10-18 | 90,600 | 0.46 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2016-10-19 | 585,200 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2016-10-20 | 551,500 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2016-10-21 | 1,719,600 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2016-10-24 | 987,000 | 0.39 | 0.39 | 0.30 | 0.31 | 00:00:00 | | 2016-10-25 | 446,000 | 0.33 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2016-10-26 | 156,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2016-10-27 | 323,300 | 0.31 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2016-10-28 | 342,700 | 0.27 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2016-10-31 | 364,000 | 0.31 | 0.32 | 0.25 | 0.26 | 00:00:00 | | 2016-11-01 | 384,200 | 0.27 | 0.28 | 0.23 | 0.24 | 00:00:00 | | 2016-11-02 | 339,000 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2016-11-03 | 154,500 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2016-11-04 | 825,600 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2016-11-07 | 740,600 | 0.28 | 0.32 | 0.27 | 0.32 | 00:00:00 | | 2016-11-08 | 222,200 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2016-11-09 | 320,600 | 0.32 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2016-11-10 | 66,400 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2016-11-11 | 325,500 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2016-11-14 | 258,300 | 0.28 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2016-11-15 | 177,900 | 0.29 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2016-11-16 | 126,900 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2016-11-17 | 283,300 | 0.28 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2016-11-18 | 152,300 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2016-11-21 | 174,200 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2016-11-22 | 27,900 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2016-11-23 | 79,000 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2016-11-24 | 27,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2016-11-25 | 20,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-11-28 | 121,600 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2016-11-29 | 90,200 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2016-11-30 | 28,400 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2016-12-01 | 65,800 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2016-12-02 | 89,800 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2016-12-05 | 143,500 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2016-12-06 | 49,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2016-12-07 | 74,800 | 0.30 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2016-12-08 | 96,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2016-12-09 | 55,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2016-12-12 | 114,700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2016-12-13 | 100,500 | 0.28 | 0.32 | 0.27 | 0.32 | 00:00:00 | | 2016-12-14 | 781,700 | 0.28 | 0.30 | 0.24 | 0.24 | 00:00:00 | | 2016-12-15 | 338,200 | 0.24 | 0.26 | 0.21 | 0.21 | 00:00:00 | | 2016-12-16 | 706,800 | 0.23 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2016-12-19 | 387,600 | 0.20 | 0.20 | 0.15 | 0.16 | 00:00:00 | | 2016-12-20 | 589,200 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2016-12-21 | 459,800 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2016-12-22 | 319,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2016-12-23 | 261,600 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2016-12-28 | 1,437,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2016-12-29 | 1,119,300 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2016-12-30 | 533,300 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-01-03 | 234,400 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-01-04 | 152,200 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2017-01-05 | 159,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-01-06 | 119,700 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-01-09 | 319,400 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-01-10 | 151,400 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-01-11 | 151,600 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-01-12 | 289,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-01-13 | 34,300 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2017-01-16 | 58,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-01-17 | 163,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-01-18 | 206,400 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2017-01-19 | 88,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-01-20 | 153,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-01-23 | 415,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-01-24 | 79,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-01-25 | 542,200 | 0.19 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2017-01-26 | 108,000 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2017-01-27 | 28,200 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-01-30 | 91,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-01-31 | 212,700 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-02-01 | 112,700 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-02-02 | 510,800 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2017-02-03 | 216,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-02-06 | 376,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-02-07 | 290,700 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-02-08 | 725,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2017-02-09 | 469,100 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-02-10 | 149,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-02-13 | 312,900 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-02-14 | 100,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-02-15 | 290,700 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-02-16 | 223,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-02-17 | 206,200 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-02-21 | 410,600 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-02-22 | 197,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-02-23 | 161,200 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-02-24 | 338,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-02-27 | 140,900 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-02-28 | 69,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-03-01 | 259,600 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2017-03-02 | 111,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-03-03 | 116,100 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-03-06 | 259,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-03-07 | 465,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2017-03-08 | 448,800 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2017-03-09 | 98,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2017-03-10 | 181,300 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
