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 UNCHANGED
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, 2022 0.1800 0.1908 0.1800 0.1908 13,372 +0.01(+6.00%)
Sep 29, 2022 0.1720 0.1842 0.1662 0.1800 14,200 -0.01(-2.70%)
Sep 28, 2022 0.1850 0.1850 0.1850 0.1850 1,089 +0.01(+3.64%)
Sep 27, 2022 0.1765 0.1785 0.1765 0.1785 17,375 -0.00(-0.83%)
Sep 26, 2022 0.1800 0.1800 0.1800 0.1800 1,089 -0.00(-2.01%)
Sep 23, 2022 0.1837 0.1837 0.1837 0.1837 100 -0.01(-6.75%)
Sep 22, 2022 0.1970 0.1970 0.1970 0.1970 500 -0.00(-0.05%)
Sep 21, 2022 0.2100 0.2100 0.1971 0.1971 600 -0.00(-1.45%)
Sep 20, 2022 0.2023 0.2023 0.2000 0.2000 350 -0.02(-9.09%)
Sep 15, 2022 0.2200 0 +0.03(+17.52%)
Sep 14, 2022 0.1914 0.1914 0.1828 0.1872 23,360 -0.01(-6.40%)
Sep 12, 2022 0.2000 2,000 +0.02(+12.17%)
Sep 08, 2022 0.1783 0 +0.01(+3.36%)
Sep 07, 2022 0.1861 0.1920 0.1725 0.1725 5,900 -0.00(-1.43%)
Sep 06, 2022 0.1763 0.1763 0.1750 0.1750 3,000 -0.01(-3.53%)
Sep 02, 2022 0.1877 0.1877 0.1814 0.1814 22,300 -0.01(-5.77%)
Aug 31, 2022 0.1925 0 +0.01(+3.49%)
Aug 30, 2022 0.1770 0.1912 0.1770 0.1860 25,200 -0.01(-2.62%)
Aug 29, 2022 0.1900 0.1950 0.1900 0.1910 19,000 +0.01(+2.69%)
Aug 26, 2022 0.1860 0.1860 0.1860 0.1860 800 +0.00(+0.49%)
Aug 25, 2022 0.1851 0.1851 0.1851 0.1851 100 +0.01(+6.38%)
Aug 24, 2022 0.1740 0.1740 0.1740 0.1740 1,510 -0.00(-0.57%)
Aug 23, 2022 0.1700 0.1750 0.1675 0.1750 39,504 -0.01(-2.78%)
Aug 22, 2022 0.1717 0.1900 0.1717 0.1800 9,133 -0.02(-8.40%)
Aug 19, 2022 0.1952 0.1965 0.1900 0.1965 2,600 +0.01(+3.42%)
Aug 18, 2022 0.1950 0.1975 0.1900 0.1900 33,754 -0.01(-6.08%)
Aug 17, 2022 0.2023 0.2023 0.2023 0.2023 204 -0.00(-0.83%)
Aug 15, 2022 0.2040 2 -0.01(-5.86%)
Aug 12, 2022 0.2167 0.2167 0.2167 0.2167 1,350 -0.00(-1.50%)
Aug 10, 2022 0.2200 0 -0.01(-2.87%)
Aug 08, 2022 0.2265 0 +0.00(+0.27%)
Aug 05, 2022 0.2212 0.2259 0.2212 0.2259 23,580 +0.00(+0.09%)
Aug 04, 2022 0.2300 0.2300 0.2257 0.2257 13,520 -0.00(-1.53%)
Aug 03, 2022 0.2292 0.2292 0.2292 0.2292 1,075 +0.00(+1.91%)
Aug 02, 2022 0.2310 0.2310 0.2210 0.2249 17,631 -0.01(-2.22%)
Jul 28, 2022 0.2300 5 +0.01(+2.68%)
Jul 27, 2022 0.2150 0.2240 0.2150 0.2240 10,500 +0.01(+4.19%)
Jul 26, 2022 0.2160 0.2160 0.2150 0.2150 5,450 -0.01(-2.27%)
Jul 25, 2022 0.2200 0.2200 0.2200 0.2200 30,020 +0.00(+0.00%)
Jul 22, 2022 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Jul 21, 2022 0.2200 0.2299 0.2200 0.2200 17,710 -0.01(-5.94%)
Jul 20, 2022 0.2299 0.2339 0.2299 0.2339 32,300 +0.01(+3.96%)
Jul 19, 2022 0.2174 0.2250 0.2174 0.2250 1,225 +0.01(+3.45%)
Jul 18, 2022 0.2175 0.2175 0.2175 0.2175 500 +0.01(+2.45%)
Jul 15, 2022 0.2123 0.2123 0.2123 0.2123 3,320 -0.00(-1.44%)
Jul 12, 2022 0.2154 0 -0.00(-0.05%)
Jul 11, 2022 0.2155 0.2155 0.2155 0.2155 300 -0.00(-1.69%)
Jul 08, 2022 0.2192 0.2300 0.2192 0.2192 23,112 +0.00(+0.46%)
Jul 07, 2022 0.2251 0.2251 0.2182 0.2182 5,600 -0.01(-2.46%)
Jul 06, 2022 0.2271 0.2271 0.2126 0.2237 23,112 +0.02(+8.91%)
Jul 05, 2022 0.2016 0.2059 0.2016 0.2054 43,255 -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.