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 (%)
Sep 27, 2019 0.0513 0.0513 0.0513 0 +0.00(+4.06%)
Sep 25, 2019 0.0493 0.0493 0.0493 0 +0.00(+0.82%)
Sep 24, 2019 0.0512 0.0512 0.0480 0.0489 193,996 -0.00(-2.20%)
Sep 23, 2019 0.0531 0.0531 0.0500 0.0500 61,000 -0.00(-7.58%)
Sep 19, 2019 0.0541 0.0541 0.0541 0 +0.00(+4.24%)
Sep 18, 2019 0.0528 0.0528 0.0490 0.0519 110,000 -0.00(-4.77%)
Sep 17, 2019 0.0500 0.0599 0.0500 0.0545 12,285 +0.00(+6.86%)
Sep 13, 2019 0.0510 0.0510 0.0510 0 -0.01(-10.84%)
Sep 11, 2019 0.0572 0.0572 0.0572 0 -0.00(-4.51%)
Sep 06, 2019 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Sep 05, 2019 0.0529 0.0600 0.0529 0.0600 23,300 -0.00(-1.64%)
Sep 04, 2019 0.0550 0.0610 0.0476 0.0610 342,000 +0.01(+24.49%)
Sep 03, 2019 0.0565 0.0565 0.0490 0.0490 108,500 -0.00(-4.30%)
Aug 30, 2019 0.0556 0.0556 0.0512 0.0512 5,000 -0.01(-11.88%)
Aug 29, 2019 0.0510 0.0600 0.0510 0.0581 74,000 -0.00(-3.17%)
Aug 28, 2019 0.0600 0.0619 0.0600 0.0600 40,500 +0.00(+0.00%)
Aug 27, 2019 0.0599 0.0600 0.0507 0.0600 170,000 +0.00(+9.09%)
Aug 26, 2019 0.0564 0.0564 0.0550 0.0550 20,000 +0.00(+2.61%)
Aug 23, 2019 0.0525 0.0551 0.0525 0.0536 35,800 +0.00(+1.32%)
Aug 21, 2019 0.0529 0.0529 0.0529 0 -0.01(-13.56%)
Aug 20, 2019 0.0590 0.0618 0.0559 0.0612 64,000 +0.01(+22.40%)
Aug 19, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+8.70%)
Aug 16, 2019 0.0530 0.0530 0.0460 0.0460 13,700 -0.01(-13.21%)
Aug 15, 2019 0.0530 0.0530 0.0530 0.0530 9,000 +0.00(+0.00%)
Aug 14, 2019 0.0519 0.0556 0.0490 0.0530 428,000 +0.00(+5.16%)
Aug 13, 2019 0.0583 0.0614 0.0460 0.0504 225,249 -0.01(-14.58%)
Aug 12, 2019 0.0600 0.0600 0.0570 0.0590 85,833 +0.00(+7.27%)
Aug 09, 2019 0.0613 0.0613 0.0534 0.0550 104,900 -0.00(-4.35%)
Aug 08, 2019 0.0590 0.0600 0.0575 0.0575 332,610 -0.00(-4.17%)
Aug 07, 2019 0.0556 0.0602 0.0521 0.0600 478,100 +0.01(+9.89%)
Aug 06, 2019 0.0500 0.0546 0.0485 0.0546 148,499 -0.00(-5.04%)
Aug 05, 2019 0.0538 0.0575 0.0538 0.0575 93,225 +0.01(+15.00%)
Aug 02, 2019 0.0538 0.0550 0.0480 0.0500 450,000 -0.00(-3.29%)
Aug 01, 2019 0.0517 0.0517 0.0517 0.0517 100,000 +0.00(+1.37%)
Jul 31, 2019 0.0510 0.0510 0.0510 0.0510 13,000 +0.00(+2.00%)
Jul 30, 2019 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+3.09%)
Jul 29, 2019 0.0450 0.0485 0.0450 0.0485 129,000 +0.00(+2.11%)
Jul 26, 2019 0.0520 0.0520 0.0410 0.0475 29,000 -0.00(-9.52%)
Jul 25, 2019 0.0509 0.0525 0.0470 0.0525 39,800 +0.00(+9.37%)
Jul 24, 2019 0.0450 0.0485 0.0435 0.0480 317,400 +0.01(+17.07%)
Jul 23, 2019 0.0450 0.0450 0.0410 0.0410 10,500 +0.00(+2.24%)
Jul 22, 2019 0.0425 0.0425 0.0401 0.0401 40,200 -0.00(-2.20%)
Jul 18, 2019 0.0410 0.0410 0.0410 0 -0.00(-3.53%)
Jul 17, 2019 0.0425 0.0425 0.0425 0.0425 200 +0.00(+0.00%)
Jul 15, 2019 0.0425 0.0425 0.0425 0 -0.00(-5.56%)
Jul 12, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+5.88%)
Jul 11, 2019 0.0400 0.0425 0.0400 0.0425 9,500 +0.00(+6.25%)
Jul 10, 2019 0.0390 0.0400 0.0390 0.0400 3,000 +0.00(+0.00%)
Jul 09, 2019 0.0400 0.0400 0.0400 0.0400 27,684 +0.00(+1.27%)
Jul 08, 2019 0.0420 0.0420 0.0395 0.0395 32,300 -0.00(-1.25%)
Jul 05, 2019 0.0420 0.0420 0.0400 0.0400 50,000 +0.00(+8.11%)
Jul 03, 2019 0.0370 0.0370 0.0370 0.0370 1,000 -0.00(-9.76%)
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.