|
 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 | | 2017-03-10 | 181,300 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2017-03-13 | 235,400 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2017-03-14 | 452,100 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2017-03-15 | 125,800 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2017-03-16 | 375,500 | 0.16 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2017-03-17 | 101,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-03-20 | 50,900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2017-03-21 | 207,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-03-22 | 61,900 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-03-23 | 26,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-03-24 | 110,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-03-27 | 95,500 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2017-03-28 | 52,900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-03-29 | 305,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-03-30 | 191,800 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2017-03-31 | 134,100 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2017-04-03 | 41,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-04-04 | 54,900 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-04-05 | 76,600 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-04-06 | 116,600 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2017-04-07 | 74,800 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-04-10 | 31,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-04-11 | 32,200 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-04-12 | 131,900 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-04-13 | 77,100 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-04-17 | 74,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-04-18 | 233,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-04-19 | 149,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2017-04-20 | 78,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-04-21 | 69,100 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-04-24 | 49,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-04-25 | 232,400 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2017-04-26 | 236,100 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2017-04-27 | 75,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2017-04-28 | 322,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2017-05-01 | 45,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2017-05-02 | 257,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-05-03 | 206,900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-05-04 | 158,400 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2017-05-05 | 70,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-05-08 | 240,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-05-09 | 12,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-05-10 | 94,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-05-11 | 81,100 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-05-12 | 87,100 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-05-15 | 54,400 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-05-16 | 224,000 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2017-05-17 | 156,500 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2017-05-18 | 90,900 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-05-19 | 81,100 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-05-23 | 136,400 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-05-24 | 70,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-05-25 | 124,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-05-26 | 152,600 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2017-05-29 | 19,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-05-30 | 5,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-05-31 | 26,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-06-01 | 113,000 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2017-06-02 | 25,900 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-06-05 | 31,400 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-06-06 | 38,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-06-07 | 20,400 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-06-08 | 29,300 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-06-09 | 118,900 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-06-12 | 216,200 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2017-06-13 | 102,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-06-14 | 7,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-06-15 | 63,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-06-16 | 72,300 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-06-19 | 168,000 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2017-06-20 | 328,600 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2017-06-21 | 107,100 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-06-22 | 57,900 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-06-23 | 44,900 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-06-26 | 79,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-06-27 | 92,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-06-28 | 4,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-06-29 | 133,000 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2017-06-30 | 47,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2017-07-04 | 10,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2017-07-05 | 279,400 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2017-07-06 | 107,500 | 0.15 | 0.16 | 0.13 | 0.14 | 00:00:00 | | 2017-07-07 | 21,800 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2017-07-10 | 120,300 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2017-07-11 | 18,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2017-07-12 | 45,300 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2017-07-13 | 40,500 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2017-07-14 | 6,500 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2017-07-17 | 8,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2017-07-18 | 52,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2017-07-19 | 140,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-07-20 | 21,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2017-07-21 | 18,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2017-07-24 | 29,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-07-25 | 58,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2017-07-26 | 78,700 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2017-07-27 | 50,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2017-07-28 | 47,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2017-07-31 | 52,200 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-08-01 | 55,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-08-02 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-08-03 | 111,900 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2017-08-04 | 209,400 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2017-08-08 | 42,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2017-08-09 | 23,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2017-08-10 | 213,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2017-08-11 | 180,200 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2017-08-14 | 161,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2017-08-15 | 67,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2017-08-16 | 59,800 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2017-08-17 | 27,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2017-08-18 | 95,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2017-08-21 | 61,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2017-08-22 | 14,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2017-08-23 | 139,100 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2017-08-24 | 65,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2017-08-25 | 200,100 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2017-08-28 | 44,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2017-08-29 | 5,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2017-08-30 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2017-08-31 | 50,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
