CanAlaska Uranium Ltd (QX) Historical Data - CVVUF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
CanAlaska Uranium Ltd (QX) (CVVUF)
CanAlaska Uranium Ltd (QX) (CVVUF) Historical

CanAlaska Uranium Ltd (QX) (CVVUF)

0.4398

0.0198

(4.71%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00605	1.39481268012	0.43375	0.45	0.4105	16317	0.43348672	CS
4	-0.0002	-0.0454545454545	0.44	0.52	0.4105	43212	0.46334585	CS
12	-0.0682	-13.4251968504	0.508	0.6	0.3034	134807	0.4799486	CS
26	0.1293	41.6425120773	0.3105	0.6	0.2451	108324	0.43581426	CS
52	0.2076	89.4056847545	0.2322	0.6	0.213	86427	0.37796261	CS
156	-0.0952	-17.7943925234	0.535	0.666	0.2	96944	0.40214876	CS
260	0.2268	106.478873239	0.213	0.675	0.061	86975	0.36473836	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.4398	0.0198	4.71	0.4388	0.4398	0.4165	67404
1714080300	0.42	-0.01708	-3.91	0.4398	0.4398	0.4104999	19290
1713994020	0.43708	-0.00292	-0.66	0.45	0.45	0.4273	21970
1713907740	0.44	0.02	4.76	0.42	0.44	0.42	9889
1713821340	0.42	-0.025	-5.62	0.435	0.435	0.41905	9345
1713561900	0.445	-0.00095	-0.21	0.43375	0.445	0.43375	21092
1713475500	0.44595	0.0074	1.69	0.436093	0.4468	0.43	70840
1713389100	0.43855	0.00655	1.52	0.44795	0.44795	0.43855	10012
1713302940	0.432	0.002	0.47	0.4322	0.43332	0.41052	111953
1713216000	0.43	-0.02955	-6.43	0.47	0.47	0.43	29276
1712957160	0.45955	-0.02865	-5.87	0.4586	0.46846	0.4501	80860
1712870760	0.4882	0.0298	6.50	0.4833	0.4895	0.4833	32367
1712784000	0.4584	-0.00672	-1.44	0.4528	0.4744	0.4501	50533
1712698140	0.46512	-0.02288	-4.69	0.46725	0.50152	0.46	46407
1712611200	0.488	-0.002	-0.41	0.49	0.49	0.4701	24850
1712352000	0.49	0.0195	4.14	0.45	0.51	0.45	42350
1712265780	0.4705	-0.0495	-9.52	0.52	0.52	0.4705	49942
1712179500	0.52	0.0298	6.08	0.4931	0.52	0.4931	51330
1712092980	0.4902	0.0067	1.39	0.446	0.51	0.446	40260
1712006940	0.4835	0.0285	6.26	0.44	0.5	0.44	98455
1711660800	0.455	-0.015	-3.19	0.45485	0.4758	0.435	365788
1711574580	0.47	-0.00155	-0.33	0.51	0.51	0.445	240143
1711488540	0.47155	0.00155	0.33	0.4757	0.48655	0.47008	122404
1711401600	0.47	-0.00882	-1.84	0.4763	0.5002	0.47	100239
1711142880	0.47882	0.02572	5.68	0.4531	0.5288	0.4531	55633
1711056240	0.4531	-0.0162	-3.45	0.47738	0.4855	0.4531	29493
1710970140	0.4693	0.01502	3.31	0.4466	0.5	0.4466	54210
1710883740	0.45428	-0.02612	-5.44	0.4963	0.4963	0.4466	132492
1710796800	0.4804	0.0154	3.31	0.46	0.49702	0.46	80028
1710537720	0.465	-0.015	-3.13	0.475	0.51	0.465	85348
1710451740	0.48	-0.02035	-4.07	0.5	0.51	0.48	120986
1710365340	0.50035	-0.04255	-7.84	0.5492	0.5492	0.48965	121761
1710278940	0.5429	0.0095	1.78	0.5352	0.5506	0.52622	72105
1710192540	0.5334	-0.0129	-2.36	0.5463	0.5463	0.5119	348023
1709936640	0.5463	0.0301	5.83	0.5521	0.6	0.52515	350444
1709850360	0.5162	0.00375	0.73	0.54	0.5598	0.51	244203
1709764080	0.51245	0.00245	0.48	0.52	0.54	0.507	67288
1709677620	0.51	0.009403	1.88	0.5	0.528	0.4764	40969
1709590980	0.500597	0.007937	1.61	0.4966	0.515	0.4355	79390
1709332140	0.49266	-0.02554	-4.93	0.515	0.52445	0.4721	198857
1709245440	0.5182	-0.0246	-4.53	0.55	0.5699	0.49046	509402
1709159100	0.5427999	0.1928999	55.13	0.425	0.5427999	0.4092	1912481
1709072940	0.3499	0.0417001	13.53	0.31	0.3499	0.31	34444
1708986360	0.3081999	-0.0033	-1.06	0.3212	0.3212	0.3081999	11802
1708726800	0.3115	-0.0334	-9.68	0.3353999	0.3353999	0.3034	178571
1708640940	0.3449	0.003	0.88	0.35	0.35	0.335	33560
1708554000	0.3419	-0.00216	-0.63	0.33	0.3419	0.325	53912
1708467600	0.34406	-0.00874	-2.48	0.3541	0.3541	0.3266	505073
1708122180	0.3528	-0.0128	-3.50	0.351	0.3646	0.351	96500
1708036140	0.3656	-0.0158	-4.14	0.371342	0.371342	0.3656	29758
1707949620	0.3814	0.0113	3.05	0.3731	0.39654	0.364	85393
1707863340	0.3701	-0.0036	-0.96	0.3772	0.38	0.37	25990
1707776940	0.3736999	-0.0427	-10.25	0.4039	0.424319	0.3736999	69974
1707517200	0.4164	0.0127	3.15	0.4037	0.4164	0.3714	215629
1707431280	0.4037	-0.0463	-10.29	0.45	0.4713	0.4037	59246
1707344940	0.45	-0.00475	-1.04	0.4491	0.47	0.4491	25150
1707258480	0.45475	-0.00765	-1.65	0.4624	0.4725	0.45475	30099
1707172140	0.4624	-0.0186	-3.87	0.5	0.51	0.4456	36722
1706912580	0.481	0.0106	2.25	0.508	0.52	0.4792	174272
1706826540	0.4704	0.0488	11.57	0.5149	0.5149	0.45985	572195
1706740140	0.4216	-0.0684	-13.96	0.4816	0.5	0.42	37268
1706653320	0.49	0.03	6.52	0.4526	0.51704	0.418	241570
1706567340	0.46	-0.0075	-1.60	0.4789	0.4789	0.44138	80785

CanAlaska Uranium (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions