CanAlaska Uranium Ltd. (CVVUF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.4252

-0.0199

(-4.48%)

Al cierre: 02:11PM EDT

Periodo de tiempo:

26 may 2023 - 26 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 may 2024	0.4400	0.4400	0.4200	0.4300	0.4300	46,900
23 may 2024	0.4400	0.4500	0.4300	0.4500	0.4500	4,700
22 may 2024	0.4400	0.4500	0.4300	0.4500	0.4500	46,400
21 may 2024	0.4400	0.4500	0.4300	0.4400	0.4400	95,100
20 may 2024	0.4400	0.4500	0.4200	0.4500	0.4500	30,500
17 may 2024	0.3800	0.4500	0.3800	0.4300	0.4300	9,600
16 may 2024	0.4200	0.4300	0.4000	0.4000	0.4000	50,800
15 may 2024	0.4300	0.4500	0.4200	0.4300	0.4300	28,400
14 may 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
13 may 2024	0.4200	0.4600	0.4200	0.4200	0.4200	42,900
10 may 2024	0.3700	0.4400	0.3700	0.4300	0.4300	42,400
09 may 2024	0.4300	0.4400	0.4200	0.4400	0.4400	21,300
08 may 2024	0.4400	0.4500	0.4000	0.4200	0.4200	38,600
07 may 2024	0.4300	0.4500	0.4200	0.4400	0.4400	57,000
06 may 2024	0.4300	0.4400	0.4300	0.4400	0.4400	8,900
03 may 2024	0.4400	0.4400	0.4300	0.4300	0.4300	1,400
02 may 2024	0.4300	0.4600	0.4100	0.4600	0.4600	10,500
01 may 2024	0.4500	0.4500	0.4100	0.4300	0.4300	25,900
30 abr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,900
29 abr 2024	0.4300	0.4500	0.4300	0.4500	0.4500	78,900
26 abr 2024	0.4400	0.4400	0.4200	0.4400	0.4400	67,400
25 abr 2024	0.4400	0.4400	0.4100	0.4200	0.4200	19,300
24 abr 2024	0.4500	0.4500	0.4300	0.4400	0.4400	22,000
23 abr 2024	0.4200	0.4400	0.4200	0.4400	0.4400	9,900
22 abr 2024	0.4400	0.4400	0.4200	0.4200	0.4200	9,300
19 abr 2024	0.4300	0.4500	0.4300	0.4500	0.4500	20,500
18 abr 2024	0.4400	0.4500	0.4300	0.4500	0.4500	70,800
17 abr 2024	0.4500	0.4500	0.4400	0.4400	0.4400	10,000
16 abr 2024	0.4300	0.4300	0.4100	0.4300	0.4300	112,000
15 abr 2024	0.4700	0.4700	0.4300	0.4300	0.4300	29,300
12 abr 2024	0.4600	0.4700	0.4500	0.4600	0.4600	80,900
11 abr 2024	0.4800	0.4900	0.4800	0.4900	0.4900	32,400
10 abr 2024	0.4500	0.4700	0.4500	0.4600	0.4600	50,500
09 abr 2024	0.4700	0.5000	0.4600	0.4700	0.4700	46,400
08 abr 2024	0.4900	0.4900	0.4700	0.4900	0.4900	24,900
05 abr 2024	0.4500	0.5100	0.4500	0.4900	0.4900	42,400
04 abr 2024	0.5200	0.5200	0.4700	0.4700	0.4700	49,900
03 abr 2024	0.4900	0.5200	0.4900	0.5200	0.5200	51,300
02 abr 2024	0.4500	0.5100	0.4500	0.4900	0.4900	40,300
01 abr 2024	0.4400	0.5000	0.4400	0.4800	0.4800	98,500
28 mar 2024	0.4500	0.4800	0.4400	0.4600	0.4600	365,800
27 mar 2024	0.5100	0.5100	0.4500	0.4700	0.4700	240,100
26 mar 2024	0.4800	0.4900	0.4700	0.4700	0.4700	122,400
25 mar 2024	0.4800	0.5000	0.4700	0.4700	0.4700	100,200
22 mar 2024	0.4500	0.5300	0.4500	0.4800	0.4800	55,600
21 mar 2024	0.4800	0.4900	0.4500	0.4500	0.4500	29,500
20 mar 2024	0.4500	0.5000	0.4500	0.4700	0.4700	54,200
19 mar 2024	0.5000	0.5000	0.4500	0.4500	0.4500	132,500
18 mar 2024	0.4600	0.5000	0.4600	0.4800	0.4800	80,000
15 mar 2024	0.4800	0.5100	0.4700	0.4700	0.4700	85,300
14 mar 2024	0.5000	0.5100	0.4800	0.4800	0.4800	121,000
13 mar 2024	0.5500	0.5500	0.4900	0.5000	0.5000	121,800
12 mar 2024	0.5400	0.5500	0.5300	0.5400	0.5400	69,800
11 mar 2024	0.5500	0.5500	0.5100	0.5300	0.5300	348,000
08 mar 2024	0.5500	0.6000	0.5300	0.5500	0.5500	350,400
07 mar 2024	0.5400	0.5600	0.5100	0.5200	0.5200	244,200
06 mar 2024	0.5200	0.5400	0.5100	0.5100	0.5100	67,300
05 mar 2024	0.5000	0.5300	0.4800	0.5100	0.5100	41,000
04 mar 2024	0.5000	0.5200	0.4400	0.5000	0.5000	79,400
01 mar 2024	0.5200	0.5200	0.4700	0.4900	0.4900	198,900
29 feb 2024	0.5500	0.5700	0.4900	0.5200	0.5200	509,400
28 feb 2024	0.4300	0.5400	0.4100	0.5400	0.5400	1,912,500
27 feb 2024	0.3100	0.3500	0.3100	0.3500	0.3500	34,400
26 feb 2024	0.3200	0.3200	0.3100	0.3100	0.3100	11,800
23 feb 2024	0.3400	0.3400	0.3000	0.3100	0.3100	178,600
22 feb 2024	0.3500	0.3500	0.3400	0.3400	0.3400	33,600
21 feb 2024	0.3300	0.3400	0.3300	0.3400	0.3400	53,900
20 feb 2024	0.3500	0.3500	0.3300	0.3400	0.3400	505,100
16 feb 2024	0.3500	0.3600	0.3500	0.3500	0.3500	96,500
15 feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	29,800
14 feb 2024	0.3700	0.4000	0.3600	0.3800	0.3800	85,400
13 feb 2024	0.3800	0.3800	0.3700	0.3700	0.3700	26,000
12 feb 2024	0.4000	0.4200	0.3700	0.3700	0.3700	70,000
09 feb 2024	0.4000	0.4200	0.3700	0.4200	0.4200	215,600
08 feb 2024	0.4500	0.4700	0.4000	0.4000	0.4000	59,200
07 feb 2024	0.4500	0.4700	0.4500	0.4500	0.4500	25,200
06 feb 2024	0.4600	0.4700	0.4500	0.4500	0.4500	30,100
05 feb 2024	0.5000	0.5100	0.4500	0.4600	0.4600	36,700
02 feb 2024	0.5100	0.5200	0.4800	0.4800	0.4800	174,300
01 feb 2024	0.5100	0.5100	0.4600	0.4700	0.4700	572,200
31 ene 2024	0.4800	0.5000	0.4200	0.4200	0.4200	37,300
30 ene 2024	0.4500	0.5200	0.4200	0.4900	0.4900	241,600
29 ene 2024	0.4800	0.4800	0.4400	0.4600	0.4600	80,800
26 ene 2024	0.4500	0.4700	0.4100	0.4700	0.4700	60,400
25 ene 2024	0.4600	0.4600	0.4300	0.4500	0.4500	310,900
24 ene 2024	0.4400	0.4800	0.4400	0.4700	0.4700	115,300
23 ene 2024	0.4300	0.4400	0.4100	0.4400	0.4400	136,900
22 ene 2024	0.4300	0.4400	0.4300	0.4400	0.4400	59,000
19 ene 2024	0.4200	0.4400	0.4100	0.4400	0.4400	98,900
18 ene 2024	0.4200	0.4400	0.4000	0.4400	0.4400	36,000
17 ene 2024	0.4400	0.4400	0.3900	0.4200	0.4200	130,900
16 ene 2024	0.3800	0.4400	0.3300	0.4200	0.4200	760,200
12 ene 2024	0.3100	0.3500	0.3000	0.3300	0.3300	367,800
11 ene 2024	0.3000	0.3000	0.2900	0.2900	0.2900	28,300
10 ene 2024	0.2900	0.3100	0.2600	0.3000	0.3000	120,600
09 ene 2024	0.2800	0.3000	0.2500	0.2600	0.2600	84,200
08 ene 2024	0.2800	0.2900	0.2800	0.2800	0.2800	86,500
05 ene 2024	0.2800	0.2800	0.2800	0.2800	0.2800	42,100
04 ene 2024	0.3200	0.3200	0.3200	0.3200	0.3200	45,400
03 ene 2024	0.2800	0.2800	0.2800	0.2800	0.2800	19,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,304.72+36.88(+0.70%)

Dow Jones39,069.59+4.29(+0.01%)

Nasdaq16,920.79+184.79(+1.10%)

Russell 20002,069.67+21.26(+1.04%)

Petróleo77.96+0.24(+0.31%)

Oro2,348.20+13.70(+0.59%)

CanAlaska Uranium Ltd. (CVVUF)

S&P 500
5,304.72
+36.88(+0.70%)

Dow Jones
39,069.59
+4.29(+0.01%)

Nasdaq
16,920.79
+184.79(+1.10%)

Russell 2000
2,069.67
+21.26(+1.04%)

Petróleo
77.96
+0.24(+0.31%)

Oro
2,348.20
+13.70(+0.59%)