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

Canagold Res Ltd (OP: CRCUF )

0.1735 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM EDT, May 29, 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 (%)
Dec 29, 2017 0.0670 0.0670 0.0670 0 -0.00(-2.90%)
Dec 28, 2017 0.0690 0.0691 0.0650 0.0690 25,300 +0.00(+2.83%)
Dec 27, 2017 0.0671 0.0671 0.0671 0.0671 5,000 +0.00(+7.36%)
Dec 26, 2017 0.0625 0.0625 0.0625 0.0625 8,500 +0.00(+0.00%)
Dec 22, 2017 0.0630 0.0685 0.0625 0.0625 189,230 -0.00(-0.79%)
Dec 21, 2017 0.0630 0.0630 0.0630 0.0630 64,160 -0.00(-1.56%)
Dec 20, 2017 0.0665 0.0700 0.0630 0.0640 138,405 -0.00(-2.29%)
Dec 19, 2017 0.0630 0.0655 0.0630 0.0655 303,910 +0.00(+0.77%)
Dec 18, 2017 0.0650 0.0650 0.0620 0.0650 211,560 +0.00(+0.00%)
Dec 15, 2017 0.0614 0.0680 0.0614 0.0650 179,565 +0.00(+2.36%)
Dec 14, 2017 0.0635 0.0635 0.0635 0.0635 50,000 +0.00(+3.43%)
Dec 13, 2017 0.0612 0.0651 0.0610 0.0614 131,250 -0.00(-4.07%)
Dec 12, 2017 0.0616 0.0640 0.0611 0.0640 2,400 +0.00(+4.81%)
Dec 11, 2017 0.0673 0.0681 0.0611 0.0611 138,001 -0.01(-9.54%)
Dec 08, 2017 0.0675 0.0675 0.0675 0.0675 12,000 +0.01(+8.87%)
Dec 07, 2017 0.0701 0.0719 0.0611 0.0620 224,500 -0.01(-11.08%)
Dec 06, 2017 0.0590 0.0784 0.0590 0.0697 979,915 +0.02(+30.33%)
Dec 05, 2017 0.0564 0.0580 0.0535 0.0535 236,000 -0.00(-0.93%)
Dec 04, 2017 0.0540 0.0540 0.0540 0.0540 5,000 -0.00(-6.90%)
Dec 01, 2017 0.0580 0.0580 0.0550 0.0580 168,400 +0.00(+1.40%)
Nov 29, 2017 0.0572 0.0572 0.0572 0 +0.00(+5.54%)
Nov 27, 2017 0.0542 0.0542 0.0542 0 -0.00(-6.42%)
Nov 24, 2017 0.0590 0.0590 0.0579 0.0579 28,560 -0.00(-1.83%)
Nov 22, 2017 0.0590 0.0590 0.0590 0.0590 30,000 +0.00(+2.01%)
Nov 21, 2017 0.0590 0.0590 0.0578 0.0578 30,000 +0.00(+2.74%)
Nov 20, 2017 0.0561 0.0563 0.0561 0.0563 80,000 +0.00(+1.89%)
Nov 17, 2017 0.0537 0.0553 0.0537 0.0553 4,000 -0.00(-7.92%)
Nov 16, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 15, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+19.76%)
Nov 14, 2017 0.0537 0.0537 0.0501 0.0501 40,000 -0.00(-6.00%)
Nov 13, 2017 0.0533 0.0533 0.0533 0.0533 27,500 -0.00(-3.62%)
Nov 10, 2017 0.0553 0.0553 0.0553 0.0553 6,000 -0.00(-7.06%)
Nov 09, 2017 0.0560 0.0595 0.0560 0.0595 8,700 +0.00(+8.18%)
Nov 08, 2017 0.0581 0.0593 0.0550 0.0550 147,393 -0.00(-5.34%)
Nov 07, 2017 0.0581 0.0581 0.0581 0.0581 9,720 -0.00(-3.17%)
Nov 06, 2017 0.0536 0.0600 0.0536 0.0600 50,400 +0.00(+3.27%)
Nov 03, 2017 0.0581 0.0596 0.0581 0.0581 69,400 +0.00(+1.40%)
Nov 02, 2017 0.0600 0.0600 0.0573 0.0573 30,350 +0.00(+0.88%)
Nov 01, 2017 0.0600 0.0600 0.0568 0.0568 18,000 -0.00(-3.73%)
Oct 31, 2017 0.0600 0.0600 0.0590 0.0590 21,000 -0.00(-4.84%)
Oct 27, 2017 0.0620 0.0620 0.0620 0 +0.00(+3.16%)
Oct 26, 2017 0.0601 0.0601 0.0601 0.0601 3,000 +0.00(+0.17%)
Oct 25, 2017 0.0603 0.0604 0.0600 0.0600 99,500 -0.00(-1.45%)
Oct 24, 2017 0.0615 0.0615 0.0590 0.0609 157,000 -0.00(-1.17%)
Oct 23, 2017 0.0610 0.0616 0.0610 0.0616 10,000 -0.00(-3.60%)
Oct 20, 2017 0.0685 0.0639 0.0639 0.0639 60,000 +0.00(+1.75%)
Oct 19, 2017 0.0628 0.0628 0.0628 0.0628 103 +0.00(+1.78%)
Oct 16, 2017 0.0617 0.0617 0.0617 0 -0.00(-0.74%)
Oct 12, 2017 0.0622 0.0622 0.0622 0 +0.00(+0.42%)
Oct 11, 2017 0.0631 0.0631 0.0619 0.0619 20,000 -0.00(-1.28%)
Oct 10, 2017 0.0627 0.0627 0.0627 0.0627 10,000 +0.00(+1.13%)
Oct 09, 2017 0.0620 0.0620 0.0620 0.0620 500 -0.00(-4.62%)
Oct 06, 2017 0.0623 0.0650 0.0623 0.0650 162,000 +0.00(+4.65%)
Oct 04, 2017 0.0621 0.0621 0.0621 0 -0.00(-1.10%)
Oct 03, 2017 0.0622 0.0628 0.0622 0.0628 32,000 -0.00(-4.83%)
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.