Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canoe Mining Ventures Corp (TSV: CLV )

0.0450 UNCHANGED
Last Price Updated: 1:12 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.2300 0.2350 0.2200 0.2350 166,500 -0.01(-2.08%)
Apr 29, 2020 0.2000 0.2450 0.1800 0.2400 415,500 +0.04(+20.00%)
Apr 28, 2020 0.1900 0.2000 0.1900 0.2000 40,500 +0.01(+5.26%)
Apr 24, 2020 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Apr 23, 2020 0.1600 0.1600 0.1600 0.1600 277,000 +0.00(+0.00%)
Apr 22, 2020 0.1800 0.1800 0.1600 0.1600 137,000 -0.01(-5.88%)
Apr 17, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 16, 2020 0.1600 0.1600 0.1600 0.1600 13,000 +0.01(+6.67%)
Apr 13, 2020 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Apr 09, 2020 0.1300 0.1300 0.1300 0 -0.02(-16.13%)
Apr 06, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 03, 2020 0.1550 0.1550 0.1550 0.1550 50,000 +0.00(+0.00%)
Apr 02, 2020 0.1550 0.1550 0.1550 0.1550 20,000 -0.01(-3.13%)
Mar 27, 2020 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Mar 26, 2020 0.1450 0.2000 0.1450 0.2000 50,972 +0.10(+100.00%)
Mar 17, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 16, 2020 0.1000 0.1000 0.1000 0.1000 29,500 -0.00(-4.76%)
Mar 11, 2020 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Mar 09, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 05, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 28, 2020 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Feb 24, 2020 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Feb 21, 2020 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Feb 19, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 18, 2020 0.1050 0.1050 0.1050 0.1050 35,000 -0.01(-4.55%)
Feb 14, 2020 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Feb 05, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 28, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 27, 2020 0.1500 0.1500 0.1450 0.1500 29,500 -0.02(-11.76%)
Jan 17, 2020 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Jan 14, 2020 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Jan 09, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 31, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 30, 2019 0.1500 0.1500 0.1500 0.1500 49,000 +0.03(+25.00%)
Dec 24, 2019 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Dec 18, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 16, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 13, 2019 0.1000 0.1000 0.1000 0.1000 6,000 -0.00(-4.76%)
Dec 12, 2019 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Dec 09, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 06, 2019 0.1050 0.1050 0.1050 0.1050 1,500 -0.01(-4.55%)
Dec 04, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 03, 2019 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-8.70%)
Dec 02, 2019 0.1100 0.1150 0.1100 0.1150 43,500 +0.01(+9.52%)
Nov 29, 2019 0.1050 0.1050 0.1050 0.1050 600 +0.00(+0.00%)
Nov 28, 2019 0.1050 0.1050 0.1050 0.1050 11,500 +0.00(+5.00%)
Nov 27, 2019 0.1000 0.1050 0.1000 0.1000 25,500 +0.00(+0.00%)
Nov 22, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 21, 2019 0.1250 0.1250 0.1050 0.1050 2,500 -0.02(-16.00%)
Nov 20, 2019 0.1250 0.1250 0.1250 0.1250 700 -0.01(-3.85%)
Nov 15, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 14, 2019 0.1300 0.1300 0.1300 0.1300 4,106 +0.01(+4.00%)
Nov 08, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 05, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 04, 2019 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Nov 01, 2019 0.1250 0.1250 0.1250 0.1250 31,500 +0.00(+0.00%)
Oct 31, 2019 0.1250 0.1250 0.1250 10 +0.00(+0.00%)
Oct 29, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 28, 2019 0.1250 0.1250 0.1250 0.1250 23,499 -0.05(-26.47%)
Oct 25, 2019 0.1700 0.1700 0.1700 0.1700 1,500 +0.05(+36.00%)
Oct 21, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 16, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 11, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 10, 2019 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Oct 08, 2019 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Oct 03, 2019 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Sep 30, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 27, 2019 0.1600 0.1600 0.1500 0.1500 9,502 -0.01(-6.25%)
Sep 24, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 23, 2019 0.1600 0.1600 0.1600 230 +0.00(+0.00%)
Sep 20, 2019 0.1600 0.1600 0.1600 250 +0.00(+0.00%)
Sep 19, 2019 0.1600 0.1600 0.1600 0.1600 1,500 +0.12(+300.00%)
Sep 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 16, 2019 0.0400 0.0400 0.0400 0.0400 95,000 -0.00(-11.11%)
Sep 11, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 06, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 04, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 03, 2019 0.0550 0.0650 0.0550 0.0650 636,000 +0.01(+30.00%)
Aug 30, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 29, 2019 0.0500 0.0550 0.0500 0.0550 122,159 +0.01(+22.22%)
Aug 23, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 22, 2019 0.0400 0.0450 0.0400 0.0450 13,000 +0.00(+12.50%)
Aug 21, 2019 0.0500 0.0500 0.0400 0.0400 350,999 +0.00(+0.00%)
Aug 20, 2019 0.0400 0.0400 0.0400 0.0400 5,740 +0.00(+0.00%)
Aug 19, 2019 0.0400 0.0400 0.0400 0.0400 26,300 +0.00(+0.00%)
Aug 16, 2019 0.0400 0.0400 0.0400 0.0400 110,000 -0.01(-20.00%)
Aug 14, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0.0500 383,000 +0.00(+0.00%)
Aug 12, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Aug 09, 2019 0.0450 0.0500 0.0450 0.0450 148,000 +0.01(+28.57%)
Aug 08, 2019 0.0350 0.0350 0.0350 0.0350 62,000 -0.00(-12.50%)
Aug 07, 2019 0.0350 0.0400 0.0350 0.0400 1,038,000 +0.01(+33.33%)
Aug 06, 2019 0.0300 0.0300 0.0300 0.0300 90,867 +0.00(+0.00%)
Aug 01, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 31, 2019 0.0350 0.0350 0.0350 0.0350 504,000 +0.00(+0.00%)
Jul 30, 2019 0.0300 0.0350 0.0300 0.0350 834,000 +0.01(+40.00%)
Jul 26, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 17, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 09, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 04, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 03, 2019 0.0250 0.0250 0.0250 0.0250 15,000 -0.00(-16.67%)
Jun 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 27, 2019 0.0300 0.0300 0.0250 0.0250 320,000 -0.00(-16.67%)
Jun 25, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 24, 2019 0.0300 0.0300 0.0300 700 +0.00(+0.00%)
Jun 21, 2019 0.0300 0.0300 0.0300 0.0300 150,165 +0.00(+20.00%)
Jun 14, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 12, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 03, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 30, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 23, 2019 0.0300 0.0300 0.0300 0.0300 33,100 -0.01(-14.29%)
May 21, 2019 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
May 17, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 09, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 06, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.