|
 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 | | 2018-02-23 | 21,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2018-02-26 | 45,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2018-02-27 | 177,100 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2018-02-28 | 102,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2018-03-01 | 6,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2018-03-02 | 45,300 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2018-03-05 | 18,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2018-03-06 | 139,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2018-03-07 | 124,800 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2018-03-08 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2018-03-09 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2018-03-12 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2018-03-13 | 10,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2018-03-14 | 21,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2018-03-15 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2018-03-16 | 29,100 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2018-03-19 | 138,800 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2018-03-20 | 70,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2018-03-21 | 40,400 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2018-03-22 | 41,600 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2018-03-23 | 14,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2018-03-26 | 57,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2018-03-27 | 69,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2018-03-28 | 6,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2018-03-29 | 56,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2018-04-02 | 8,800 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2018-04-03 | 9,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-04-04 | 20,300 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2018-04-05 | 31,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2018-04-06 | 8,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2018-04-09 | 53,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2018-04-10 | 45,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2018-04-11 | 37,600 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2018-04-12 | 1,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-04-13 | 31,300 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2018-04-16 | 48,600 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2018-04-17 | 4,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2018-04-18 | 12,700 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2018-04-19 | 52,800 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2018-04-20 | 11,800 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2018-04-23 | 45,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2018-04-24 | 126,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2018-04-25 | 7,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2018-04-26 | 78,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-04-27 | 5,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-04-30 | 103,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2018-05-01 | 46,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2018-05-02 | 582,100 | 0.09 | 0.11 | 0.08 | 0.11 | 00:00:00 | | 2018-05-03 | 44,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2018-05-04 | 727,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2018-05-07 | 1,696,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2018-05-08 | 726,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2018-05-09 | 89,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-05-10 | 12,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-05-11 | 52,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-05-14 | 33,300 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2018-05-15 | 8,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2018-05-16 | 27,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-05-17 | 107,900 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2018-05-18 | 18,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-05-22 | 123,900 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2018-05-23 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-05-24 | 40,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2018-05-25 | 191,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-05-28 | 41,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-05-29 | 267,400 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2018-05-30 | 71,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-05-31 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-06-01 | 107,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-06-04 | 160,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-06-05 | 55,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-06-06 | 32,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-06-07 | 144,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2018-06-08 | 38,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2018-06-11 | 122,300 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2018-06-12 | 7,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-06-13 | 4,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-06-14 | 12,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2018-06-15 | 20,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-06-18 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-06-19 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-06-20 | 51,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-06-21 | 1,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-06-22 | 201,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-06-25 | 6,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-06-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-06-27 | 21,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2018-06-28 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-06-29 | 126,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-07-03 | 24,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-07-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-07-05 | 93,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2018-07-06 | 326,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-07-09 | 47,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2018-07-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-07-11 | 13,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2018-07-12 | 19,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-07-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-07-16 | 109,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2018-07-17 | 234,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2018-07-18 | 27,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-07-19 | 65,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-07-20 | 20,000 | 0.09 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2018-07-23 | 132,500 | 0.08 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2018-07-24 | 40,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2018-07-25 | 101,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-07-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-07-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-07-30 | 327,900 | 0.08 | 0.12 | 0.08 | 0.12 | 00:00:00 | | 2018-07-31 | 313,200 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2018-08-01 | 230,100 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2018-08-02 | 66,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-08-03 | 82,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2018-08-07 | 220,800 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2018-08-08 | 212,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2018-08-09 | 52,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2018-08-10 | 79,300 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2018-08-13 | 166,500 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2018-08-14 | 80,300 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2018-08-15 | 103,000 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2018-08-16 | 27,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
