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 (%)
Sep 29, 2017 0.0680 0.0680 0.0680 0.0680 2,000 +0.00(+5.76%)
Sep 28, 2017 0.0643 0.0643 0.0643 0.0643 4,200 +0.00(+2.71%)
Sep 25, 2017 0.0626 0.0626 0.0626 0 -0.00(-6.43%)
Sep 22, 2017 0.0626 0.0669 0.0626 0.0669 11,400 +0.00(+7.04%)
Sep 21, 2017 0.0650 0.0650 0.0625 0.0625 35,000 -0.01(-10.59%)
Sep 20, 2017 0.0698 0.0699 0.0687 0.0699 145,000 +0.00(+7.21%)
Sep 19, 2017 0.0652 0.0652 0.0652 0.0652 1,605 +0.00(+0.31%)
Sep 18, 2017 0.0684 0.0684 0.0650 0.0650 40,300 -0.00(-6.23%)
Sep 15, 2017 0.0675 0.0699 0.0675 0.0693 70,000 +0.00(+2.70%)
Sep 14, 2017 0.0675 0.0675 0.0675 0.0675 3,000 -0.00(-1.46%)
Sep 13, 2017 0.0686 0.0686 0.0685 0.0685 5,200 -0.00(-0.87%)
Sep 12, 2017 0.0691 0.0691 0.0691 0.0691 24,000 -0.00(-1.00%)
Sep 08, 2017 0.0698 0.0698 0.0698 0 +0.00(+3.71%)
Sep 07, 2017 0.0690 0.0700 0.0673 0.0673 111,000 -0.00(-3.86%)
Sep 06, 2017 0.0669 0.0700 0.0669 0.0700 20,200 +0.00(+5.90%)
Sep 05, 2017 0.0700 0.0700 0.0661 0.0661 60,500 -0.00(-5.57%)
Sep 01, 2017 0.0673 0.0700 0.0673 0.0700 169,800 +0.00(+0.00%)
Aug 31, 2017 0.0700 0.0700 0.0617 0.0700 150,750 +0.00(+0.00%)
Aug 29, 2017 0.0700 0.0700 0.0700 0 +0.01(+12.54%)
Aug 28, 2017 0.0655 0.0694 0.0622 0.0622 20,000 +0.00(+0.48%)
Aug 24, 2017 0.0619 0.0619 0.0619 0 +0.00(+1.31%)
Aug 23, 2017 0.0611 0.0611 0.0611 0.0611 2,009 -0.00(-7.42%)
Aug 22, 2017 0.0660 0.0660 0.0611 0.0660 15,244 +0.01(+8.55%)
Aug 18, 2017 0.0608 0.0608 0.0608 0 +0.00(+0.50%)
Aug 17, 2017 0.0605 0.0605 0.0605 0.0605 9,000 -0.00(-6.92%)
Aug 15, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 14, 2017 0.0681 0.0700 0.0680 0.0700 142,800 +0.01(+9.38%)
Aug 09, 2017 0.0640 0.0640 0.0640 0 -0.01(-8.57%)
Aug 08, 2017 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.43%)
Aug 04, 2017 0.0697 0.0697 0.0697 0 +0.01(+10.81%)
Aug 03, 2017 0.0690 0.0690 0.0629 0.0629 18,930 -0.00(-3.23%)
Aug 02, 2017 0.0670 0.0670 0.0650 0.0650 32,800 -0.00(-2.91%)
Aug 01, 2017 0.0680 0.0680 0.0669 0.0669 20,000 -0.00(-5.70%)
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%)
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.