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

Canagold Res Ltd (OP: CRCUF )

0.1798 +0.0003 (+0.17%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 12, 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 (%)
Jul 31, 2017 0.0600 0.0710 0.0600 0.0710 383,659 +0.00(+7.58%)
Jul 28, 2017 0.0615 0.0660 0.0600 0.0660 123,000 +0.00(+4.76%)
Jul 27, 2017 0.0650 0.0650 0.0630 0.0630 9,000 -0.00(-4.55%)
Jul 26, 2017 0.0660 0.0660 0.0660 0.0660 1,000 +0.00(+1.35%)
Jul 25, 2017 0.0651 0.0660 0.0651 0.0651 15,800 +0.00(+5.89%)
Jul 24, 2017 0.0660 0.0660 0.0615 0.0615 55,000 -0.00(-5.38%)
Jul 21, 2017 0.0625 0.0650 0.0604 0.0650 21,000 +0.00(+2.36%)
Jul 20, 2017 0.0643 0.0643 0.0635 0.0635 346,510 -0.00(-3.79%)
Jul 19, 2017 0.0639 0.0660 0.0639 0.0660 26,000 +0.00(+0.00%)
Jul 18, 2017 0.0630 0.0660 0.0630 0.0660 84,428 +0.00(+6.45%)
Jul 13, 2017 0.0620 0.0620 0.0620 0 -0.00(-4.62%)
Jul 12, 2017 0.0646 0.0693 0.0620 0.0650 365,500 -0.00(-5.80%)
Jul 11, 2017 0.0690 0.0690 0.0690 0.0690 4,161 -0.00(-1.43%)
Jul 10, 2017 0.0700 0.0700 0.0690 0.0700 7,392 +0.00(+4.48%)
Jul 07, 2017 0.0612 0.0670 0.0612 0.0670 17,000 -0.00(-4.29%)
Jul 06, 2017 0.0680 0.0700 0.0664 0.0700 58,000 +0.00(+2.34%)
Jul 05, 2017 0.0705 0.0705 0.0684 0.0684 68,807 -0.00(-5.00%)
Jul 03, 2017 0.0700 0.0720 0.0700 0.0720 174,700 -0.00(-2.96%)
Jun 30, 2017 0.0705 0.0742 0.0705 0.0742 99,464 +0.00(+5.55%)
Jun 29, 2017 0.0703 0.0703 0.0703 0.0703 1,000 -0.00(-6.27%)
Jun 28, 2017 0.0710 0.0750 0.0710 0.0750 33,000 +0.00(+0.00%)
Jun 26, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 23, 2017 0.0700 0.0700 0.0700 0.0700 5,680 -0.00(-6.04%)
Jun 22, 2017 0.0705 0.0751 0.0705 0.0745 35,645 -0.00(-0.67%)
Jun 21, 2017 0.0705 0.0751 0.0705 0.0750 71,000 -0.00(-1.19%)
Jun 20, 2017 0.0750 0.0759 0.0715 0.0759 10,250 +0.00(+1.20%)
Jun 19, 2017 0.0780 0.0780 0.0725 0.0750 25,000 +0.00(+4.17%)
Jun 16, 2017 0.0740 0.0740 0.0700 0.0720 516,970 -0.00(-2.83%)
Jun 15, 2017 0.0741 0.0759 0.0740 0.0741 608,448 +0.00(+0.00%)
Jun 14, 2017 0.0750 0.0750 0.0735 0.0741 39,500 +0.00(+1.93%)
Jun 13, 2017 0.0706 0.0759 0.0706 0.0727 29,370 +0.00(+2.83%)
Jun 12, 2017 0.0759 0.0759 0.0706 0.0707 31,300 -0.01(-6.85%)
Jun 09, 2017 0.0726 0.0759 0.0707 0.0759 175,200 -0.00(-0.13%)
Jun 08, 2017 0.0712 0.0760 0.0712 0.0760 84,000 +0.00(+1.33%)
Jun 07, 2017 0.0760 0.0760 0.0706 0.0750 81,200 -0.00(-1.57%)
Jun 06, 2017 0.0750 0.0790 0.0750 0.0762 60,500 +0.00(+0.79%)
Jun 05, 2017 0.0800 0.0800 0.0750 0.0756 115,000 -0.00(-3.08%)
Jun 02, 2017 0.0750 0.0780 0.0750 0.0780 110,577 +0.01(+9.24%)
Jun 01, 2017 0.0730 0.0730 0.0714 0.0714 299,800 -0.00(-2.19%)
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.