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, 2021 0.3500 0.3500 0.3473 0.3500 20,500 +0.03(+9.20%)
Sep 29, 2021 0.3500 0.3500 0.3205 0.3205 48,080 -0.03(-8.43%)
Sep 28, 2021 0.3700 0.3700 0.3500 0.3500 96,710 -0.02(-4.27%)
Sep 27, 2021 0.3798 0.3800 0.3622 0.3656 69,246 -0.02(-6.26%)
Sep 24, 2021 0.4000 0.4067 0.3700 0.3900 119,540 -0.02(-5.13%)
Sep 23, 2021 0.3948 0.4111 0.3948 0.4111 22,490 +0.02(+6.23%)
Sep 22, 2021 0.3880 0.4000 0.3829 0.3870 48,877 -0.01(-1.95%)
Sep 21, 2021 0.3804 0.3947 0.3728 0.3947 12,500 +0.02(+6.68%)
Sep 20, 2021 0.3982 0.3982 0.3700 0.3700 65,915 -0.03(-7.50%)
Sep 17, 2021 0.4101 0.4101 0.3899 0.4000 20,296 -0.01(-3.08%)
Sep 16, 2021 0.4700 0.4700 0.4100 0.4127 78,505 -0.02(-4.64%)
Sep 15, 2021 0.4329 0.4333 0.4233 0.4328 7,684 +0.00(+0.09%)
Sep 14, 2021 0.4261 0.4324 0.4261 0.4324 410 -0.01(-2.06%)
Sep 13, 2021 0.4200 0.4415 0.4120 0.4415 27,002 +0.02(+4.87%)
Sep 10, 2021 0.4197 0.4512 0.4159 0.4210 67,022 -0.03(-5.65%)
Sep 09, 2021 0.4500 0.4512 0.4002 0.4462 26,500 +0.03(+6.26%)
Sep 08, 2021 0.4700 0.4724 0.4199 0.4199 53,694 -0.05(-10.66%)
Sep 07, 2021 0.4600 0.4840 0.4600 0.4700 77,859 +0.01(+1.73%)
Sep 03, 2021 0.4234 0.4673 0.4234 0.4620 51,749 +0.05(+12.55%)
Sep 02, 2021 0.4087 0.4150 0.3927 0.4105 51,090 -0.01(-2.45%)
Sep 01, 2021 0.4100 0.4231 0.4100 0.4208 24,105 +0.01(+2.19%)
Aug 31, 2021 0.4084 0.4202 0.3933 0.4118 10,325 +0.00(+0.44%)
Aug 30, 2021 0.3900 0.4204 0.3843 0.4100 21,840 +0.02(+5.78%)
Aug 27, 2021 0.3692 0.3876 0.3656 0.3876 15,620 +0.02(+6.78%)
Aug 26, 2021 0.3750 0.3750 0.3400 0.3630 73,493 -0.01(-3.20%)
Aug 25, 2021 0.3638 0.3750 0.3550 0.3750 76,489 +0.00(+1.08%)
Aug 24, 2021 0.3710 0.3720 0.3530 0.3710 27,740 +0.01(+3.06%)
Aug 23, 2021 0.3547 0.3665 0.3547 0.3600 23,600 +0.00(+0.00%)
Aug 20, 2021 0.3470 0.3600 0.3470 0.3600 30,600 +0.00(+1.15%)
Aug 19, 2021 0.3500 0.3600 0.3431 0.3559 92,255 -0.00(-1.14%)
Aug 18, 2021 0.3682 0.3700 0.3600 0.3600 87,690 +0.00(+0.00%)
Aug 17, 2021 0.4016 0.4103 0.3500 0.3600 138,676 -0.04(-10.45%)
Aug 16, 2021 0.4570 0.4570 0.3900 0.4020 130,984 -0.01(-2.52%)
Aug 13, 2021 0.4050 0.4284 0.4000 0.4124 50,090 +0.01(+2.28%)
Aug 12, 2021 0.4203 0.4203 0.4000 0.4032 136,370 -0.02(-5.79%)
Aug 11, 2021 0.4300 0.4402 0.4170 0.4280 42,300 +0.00(+0.30%)
Aug 10, 2021 0.4242 0.4300 0.3900 0.4267 154,130 -0.02(-5.22%)
Aug 09, 2021 0.4458 0.4650 0.4458 0.4502 3,000 +0.00(+0.85%)
Aug 06, 2021 0.4776 0.4848 0.4373 0.4464 77,450 -0.03(-7.17%)
Aug 05, 2021 0.4840 0.4840 0.4743 0.4809 6,009 +0.00(+0.15%)
Aug 04, 2021 0.5383 0.5383 0.4802 0.4802 32,418 -0.06(-10.53%)
Aug 03, 2021 0.4800 0.5384 0.4752 0.5367 104,230 +0.04(+7.34%)
Aug 02, 2021 0.5000 0.5000 0.4413 0.5000 19,600 -0.01(-2.48%)
Jul 30, 2021 0.5215 0.5291 0.5127 0.5127 10,500 -0.03(-5.06%)
Jul 29, 2021 0.5406 0.5540 0.5381 0.5400 56,000 +0.04(+7.53%)
Jul 28, 2021 0.5174 0.5400 0.5022 0.5022 24,383 +0.03(+6.47%)
Jul 27, 2021 0.4747 0.4747 0.4717 0.4717 4,040 +0.01(+1.44%)
Jul 26, 2021 0.5099 0.5237 0.4572 0.4650 75,100 -0.03(-6.44%)
Jul 23, 2021 0.5371 0.5409 0.4948 0.4970 17,048 -0.03(-6.47%)
Jul 22, 2021 0.5300 0.5381 0.5084 0.5314 32,832 -0.01(-1.72%)
Jul 21, 2021 0.5000 0.5500 0.4830 0.5407 34,686 +0.06(+11.88%)
Jul 20, 2021 0.4320 0.4833 0.4179 0.4833 83,199 +0.08(+20.82%)
Jul 19, 2021 0.4464 0.4464 0.4000 0.4000 27,840 -0.04(-8.24%)
Jul 16, 2021 0.4370 0.4370 0.4247 0.4359 9,162 +0.00(+0.39%)
Jul 15, 2021 0.4340 0.4372 0.4000 0.4342 117,386 +0.01(+2.16%)
Jul 14, 2021 0.4187 0.4400 0.4187 0.4250 17,909 +0.01(+2.31%)
Jul 13, 2021 0.4200 0.4320 0.4073 0.4154 136,044 -0.01(-3.44%)
Jul 12, 2021 0.4279 0.4362 0.4200 0.4302 17,950 +0.01(+2.92%)
Jul 09, 2021 0.4246 0.4344 0.4082 0.4180 47,734 +0.01(+1.95%)
Jul 08, 2021 0.4201 0.4400 0.4000 0.4100 177,351 -0.03(-5.77%)
Jul 07, 2021 0.4315 0.4351 0.4315 0.4351 2,525 -0.00(-0.62%)
Jul 06, 2021 0.4139 0.4418 0.4086 0.4378 72,500 +0.02(+4.11%)
Jul 02, 2021 0.4125 0.4205 0.4122 0.4205 9,822 +0.00(+0.12%)
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.