|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-28 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-10-29 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-10-30 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-10-31 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-11-03 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-11-04 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-11-05 | 153,000 | 0.17 | 0.25 | 0.17 | 0.25 | 00:00:00 | | 2003-11-06 | 38,500 | 0.27 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2003-11-07 | 20,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2003-11-10 | 8,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-11-11 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-11-12 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-11-13 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-11-14 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-11-17 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-11-18 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-11-19 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-11-20 | 29,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2003-11-21 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-11-24 | 43,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-11-25 | 71,000 | 0.32 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2003-11-26 | 30,000 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2003-11-27 | 31,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2003-11-28 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-12-01 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-12-02 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-12-03 | 21,000 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2003-12-04 | 80,000 | 0.34 | 0.42 | 0.33 | 0.42 | 00:00:00 | | 2003-12-05 | 61,500 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2003-12-08 | 15,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-12-09 | 27,000 | 0.37 | 0.41 | 0.37 | 0.41 | 00:00:00 | | 2003-12-10 | 785,000 | 0.41 | 0.44 | 0.37 | 0.44 | 00:00:00 | | 2003-12-11 | 115,000 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2003-12-12 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2003-12-15 | 5,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2003-12-16 | 49,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2003-12-17 | 55,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2003-12-18 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2003-12-19 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2003-12-22 | 1,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2003-12-23 | 10,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2003-12-24 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2003-12-26 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2003-12-29 | 10,500 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2003-12-30 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-12-31 | 20,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2004-01-02 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-01-05 | 9,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-01-06 | 45,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2004-01-07 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-01-08 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-01-09 | 19,000 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2004-01-12 | 15,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2004-01-13 | 56,700 | 0.34 | 0.38 | 0.34 | 0.37 | 00:00:00 | | 2004-01-14 | 15,000 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2004-01-15 | 16,000 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2004-01-16 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-01-19 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-01-20 | 291,000 | 0.33 | 0.38 | 0.30 | 0.38 | 00:00:00 | | 2004-01-21 | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-01-22 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-01-23 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-01-26 | 30,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2004-01-27 | 11,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2004-01-28 | 15,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2004-01-29 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2004-01-30 | 26,500 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2004-02-02 | 6,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2004-02-03 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-02-04 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-02-05 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-02-06 | 16,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-02-09 | 37,000 | 0.33 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2004-02-10 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-02-11 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-02-12 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-02-13 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-02-16 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-02-17 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-02-18 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-02-19 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-02-20 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-02-23 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-02-24 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-02-25 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-02-26 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-02-27 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-03-01 | 9,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-03-02 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-03-03 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-03-04 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-03-05 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-03-08 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-03-09 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-03-10 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-03-11 | 5,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-03-12 | 25,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-03-15 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-03-16 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-03-17 | 25,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-03-18 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-03-19 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-03-22 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-03-23 | 28,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2004-03-24 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-03-25 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-03-26 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-03-29 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-03-30 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-03-31 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-04-01 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-04-02 | 20,000 | 0.30 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2004-04-05 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-06 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-07 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-08 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-12 | 59,000 | 0.25 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2004-04-13 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-14 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-15 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-16 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
