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 30, 2020 0.1010 0.1029 0.0904 0.0960 176,851 -0.01(-4.95%)
Sep 29, 2020 0.0991 0.1040 0.0960 0.1010 88,044 +0.00(+1.92%)
Sep 28, 2020 0.1009 0.1009 0.0937 0.0991 180,994 +0.00(+0.92%)
Sep 25, 2020 0.1017 0.1017 0.0886 0.0982 36,100 +0.01(+9.11%)
Sep 24, 2020 0.0933 0.0942 0.0859 0.0900 103,763 -0.00(-2.07%)
Sep 23, 2020 0.0976 0.0985 0.0848 0.0919 112,331 -0.01(-9.01%)
Sep 22, 2020 0.1179 0.1200 0.1010 0.1010 61,985 -0.01(-9.74%)
Sep 21, 2020 0.1200 0.1242 0.1113 0.1119 99,419 -0.01(-6.83%)
Sep 18, 2020 0.1275 0.1275 0.1201 0.1201 73,700 -0.00(-4.00%)
Sep 17, 2020 0.1251 0.1303 0.1200 0.1251 20,100 -0.00(-1.57%)
Sep 16, 2020 0.1300 0.1320 0.1271 0.1271 100,556 +0.00(+1.19%)
Sep 15, 2020 0.1310 0.1363 0.1241 0.1256 363,748 -0.00(-0.32%)
Sep 14, 2020 0.1120 0.1299 0.1120 0.1260 1,282,321 +0.02(+14.55%)
Sep 11, 2020 0.1079 0.1100 0.1030 0.1100 137,900 +0.00(+2.80%)
Sep 10, 2020 0.1050 0.1081 0.1000 0.1070 155,883 +0.00(+1.90%)
Sep 09, 2020 0.1099 0.1099 0.0972 0.1050 248,586 -0.00(-2.69%)
Sep 08, 2020 0.1000 0.1097 0.0931 0.1079 69,820 +0.01(+9.99%)
Sep 04, 2020 0.1162 0.1162 0.0981 0.0981 65,500 -0.01(-8.74%)
Sep 03, 2020 0.1000 0.1077 0.0970 0.1075 347,323 +0.01(+8.26%)
Sep 02, 2020 0.0943 0.0994 0.0943 0.0993 20,638 +0.00(+4.53%)
Sep 01, 2020 0.0880 0.1000 0.0880 0.0950 781,506 +0.01(+7.71%)
Aug 31, 2020 0.0830 0.0933 0.0830 0.0882 126,496 +0.00(+0.00%)
Aug 28, 2020 0.0917 0.0948 0.0869 0.0882 54,800 +0.00(+1.38%)
Aug 27, 2020 0.0861 0.0894 0.0861 0.0870 817,250 +0.00(+0.46%)
Aug 26, 2020 0.0880 0.0894 0.0866 0.0866 44,999 +0.00(+4.21%)
Aug 25, 2020 0.0880 0.0900 0.0830 0.0831 295,950 -0.01(-15.03%)
Aug 24, 2020 0.0995 0.0995 0.0937 0.0978 6,722 +0.00(+2.84%)
Aug 21, 2020 0.0943 0.1000 0.0943 0.0951 952,800 +0.00(+0.32%)
Aug 20, 2020 0.0945 0.0996 0.0909 0.0948 128,210 -0.00(-1.04%)
Aug 19, 2020 0.0950 0.1000 0.0852 0.0958 456,410 +0.01(+6.44%)
Aug 18, 2020 0.0805 0.0900 0.0795 0.0900 700,221 +0.00(+0.00%)
Aug 17, 2020 0.0802 0.0905 0.0801 0.0900 353,800 +0.01(+7.14%)
Aug 14, 2020 0.0748 0.0840 0.0748 0.0840 128,000 +0.01(+16.67%)
Aug 13, 2020 0.0742 0.0783 0.0675 0.0720 52,963 -0.00(-4.51%)
Aug 12, 2020 0.0792 0.0792 0.0704 0.0754 54,099 +0.00(+0.53%)
Aug 11, 2020 0.0800 0.0800 0.0740 0.0750 30,510 -0.01(-7.41%)
Aug 10, 2020 0.0860 0.0900 0.0810 0.0810 361,500 -0.00(-5.81%)
Aug 07, 2020 0.0890 0.0890 0.0810 0.0860 24,000 -0.00(-1.15%)
Aug 06, 2020 0.0943 0.0950 0.0860 0.0870 113,040 -0.00(-0.57%)
Aug 05, 2020 0.0877 0.0877 0.0811 0.0875 361,513 +0.00(+3.92%)
Aug 04, 2020 0.0800 0.0875 0.0780 0.0842 168,154 +0.00(+2.68%)
Aug 03, 2020 0.0875 0.0875 0.0763 0.0820 54,301 +0.00(+3.14%)
Jul 31, 2020 0.0780 0.0810 0.0740 0.0795 187,900 +0.00(+6.57%)
Jul 30, 2020 0.0814 0.0814 0.0700 0.0746 177,200 -0.01(-6.75%)
Jul 29, 2020 0.0952 0.0952 0.0784 0.0800 513,083 -0.01(-10.11%)
Jul 28, 2020 0.0880 0.0950 0.0862 0.0890 174,787 +0.00(+2.30%)
Jul 27, 2020 0.0843 0.0900 0.0800 0.0870 232,942 +0.01(+8.75%)
Jul 24, 2020 0.0879 0.0879 0.0800 0.0800 180,500 -0.01(-11.60%)
Jul 23, 2020 0.0931 0.0931 0.0858 0.0905 449,432 +0.00(+1.80%)
Jul 22, 2020 0.0891 0.0900 0.0870 0.0889 126,900 -0.00(-2.31%)
Jul 21, 2020 0.0880 0.0933 0.0880 0.0910 490,375 +0.00(+2.82%)
Jul 20, 2020 0.0890 0.0901 0.0860 0.0885 187,050 -0.00(-0.56%)
Jul 17, 2020 0.0899 0.0899 0.0861 0.0890 80,100 +0.00(+3.25%)
Jul 16, 2020 0.0879 0.0926 0.0862 0.0862 73,517 -0.01(-8.10%)
Jul 15, 2020 0.0900 0.0938 0.0838 0.0938 173,200 +0.00(+0.86%)
Jul 14, 2020 0.0850 0.0930 0.0792 0.0930 349,702 +0.01(+10.58%)
Jul 13, 2020 0.1076 0.1084 0.0841 0.0841 412,894 -0.01(-14.18%)
Jul 10, 2020 0.1046 0.1046 0.0901 0.0980 443,800 -0.01(-6.31%)
Jul 09, 2020 0.1029 0.1091 0.0903 0.1046 398,356 -0.00(-0.38%)
Jul 08, 2020 0.1100 0.1110 0.1001 0.1050 994,755 +0.00(+3.96%)
Jul 07, 2020 0.0930 0.1030 0.0915 0.1010 1,218,650 +0.02(+19.10%)
Jul 06, 2020 0.0800 0.0997 0.0800 0.0848 1,000,228 +0.01(+14.59%)
Jul 02, 2020 0.0750 0.0755 0.0740 0.0740 17,800 +0.00(+2.07%)
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.