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 (%)
Oct 31, 2018 0.0358 0.0358 0.0316 0.0316 38,200 -0.00(-9.71%)
Oct 30, 2018 0.0358 0.0358 0.0350 0.0350 42,500 +0.01(+24.56%)
Oct 29, 2018 0.0281 0.0281 0.0281 12 +0.00(+0.00%)
Oct 26, 2018 0.0330 0.0330 0.0281 0.0281 105,000 +0.00(+0.36%)
Oct 24, 2018 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Oct 23, 2018 0.0300 0.0300 0.0300 0.0300 40,000 -0.00(-10.98%)
Oct 19, 2018 0.0337 0.0337 0.0337 0 -0.00(-5.87%)
Oct 15, 2018 0.0358 0.0358 0.0358 0 +0.00(+2.29%)
Oct 12, 2018 0.0280 0.0350 0.0280 0.0350 15,000 +0.01(+16.67%)
Oct 11, 2018 0.0322 0.0322 0.0300 0.0300 133,600 -0.01(-16.67%)
Oct 08, 2018 0.0360 0.0360 0.0360 0 +0.01(+38.46%)
Oct 05, 2018 0.0260 0.0260 0.0260 0.0260 5,000 -0.01(-18.75%)
Oct 04, 2018 0.0320 0.0320 0.0320 50 +0.00(+0.00%)
Oct 02, 2018 0.0320 0.0320 0.0320 0 +0.01(+21.21%)
Sep 28, 2018 0.0264 0.0264 0.0264 0 +0.00(+1.54%)
Sep 27, 2018 0.0270 0.0270 0.0260 0.0260 389,900 -0.00(-3.70%)
Sep 26, 2018 0.0270 0.0270 0.0270 0.0270 50,000 -0.01(-17.18%)
Sep 25, 2018 0.0270 0.0326 0.0270 0.0326 12,500 +0.00(+0.93%)
Sep 24, 2018 0.0320 0.0323 0.0270 0.0323 60,000 +0.00(+0.94%)
Sep 18, 2018 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Sep 17, 2018 0.0300 0.0300 0.0300 0.0300 20,000 -0.00(-5.06%)
Sep 14, 2018 0.0300 0.0316 0.0259 0.0316 19,500 -0.00(-1.25%)
Sep 13, 2018 0.0300 0.0320 0.0250 0.0320 168,400 +0.00(+6.67%)
Sep 12, 2018 0.0300 0.0300 0.0239 0.0300 81,100 -0.00(-3.23%)
Sep 11, 2018 0.0290 0.0310 0.0270 0.0310 70,100 +0.00(+0.00%)
Sep 10, 2018 0.0380 0.0380 0.0300 0.0310 273,455 -0.01(-16.22%)
Sep 06, 2018 0.0370 0.0370 0.0370 0 +0.00(+2.21%)
Sep 05, 2018 0.0390 0.0390 0.0362 0.0362 20,000 +0.00(+12.77%)
Aug 31, 2018 0.0321 0.0321 0.0321 0 -0.01(-17.69%)
Aug 24, 2018 0.0390 0.0390 0.0390 0 +0.00(+7.44%)
Aug 23, 2018 0.0350 0.0363 0.0330 0.0363 31,000 +0.00(+6.76%)
Aug 21, 2018 0.0340 0.0340 0.0340 0 -0.00(-6.34%)
Aug 20, 2018 0.0340 0.0363 0.0340 0.0363 1,700 -0.00(-4.47%)
Aug 17, 2018 0.0380 0.0380 0.0380 0.0380 3,000 -0.01(-14.03%)
Aug 16, 2018 0.0442 0.0442 0.0442 0.0442 7,000 +0.00(+0.00%)
Aug 15, 2018 0.0442 0.0442 0.0442 0.0442 2,800 +0.01(+16.32%)
Aug 14, 2018 0.0380 0.0380 0.0380 0.0380 5,000 -0.00(-3.80%)
Aug 13, 2018 0.0395 0.0395 0.0395 0.0395 40,000 +0.00(+3.95%)
Aug 09, 2018 0.0380 0.0380 0.0380 0 -0.01(-14.80%)
Aug 07, 2018 0.0446 0.0446 0.0446 0 +0.00(+11.50%)
Aug 06, 2018 0.0440 0.0440 0.0396 0.0400 5,000 +0.00(+3.90%)
Aug 03, 2018 0.0385 0.0385 0.0385 0.0385 1,000 +0.00(+0.00%)
Aug 02, 2018 0.0385 0.0385 0.0385 0.0385 3,000 -0.00(-10.47%)
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.