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 (%)
Oct 30, 2020 0.1027 0.1027 0.1000 0.1000 56,800 +0.00(+2.46%)
Oct 29, 2020 0.0810 0.1023 0.0810 0.0976 303,555 +0.01(+10.91%)
Oct 28, 2020 0.0869 0.0890 0.0820 0.0880 19,400 -0.01(-7.37%)
Oct 27, 2020 0.0910 0.0950 0.0886 0.0950 774,200 +0.01(+15.01%)
Oct 26, 2020 0.0953 0.0953 0.0826 0.0826 142,000 -0.00(-2.82%)
Oct 23, 2020 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-3.52%)
Oct 22, 2020 0.0900 0.0960 0.0875 0.0881 269,911 -0.01(-7.26%)
Oct 21, 2020 0.1000 0.1000 0.0930 0.0950 127,050 +0.00(+1.17%)
Oct 20, 2020 0.0985 0.1015 0.0939 0.0939 155,950 -0.00(-4.48%)
Oct 19, 2020 0.0980 0.1079 0.0930 0.0983 39,500 -0.01(-5.21%)
Oct 16, 2020 0.1004 0.1039 0.1000 0.1037 43,400 +0.00(+3.29%)
Oct 15, 2020 0.0888 0.1043 0.0888 0.1004 363,700 +0.00(+4.04%)
Oct 14, 2020 0.0897 0.0966 0.0897 0.0965 83,355 +0.00(+0.00%)
Oct 13, 2020 0.0920 0.0987 0.0920 0.0965 66,299 -0.01(-12.27%)
Oct 12, 2020 0.0950 0.1175 0.0950 0.1100 103,452 +0.01(+13.64%)
Oct 09, 2020 0.0878 0.0968 0.0878 0.0968 50,000 +0.00(+3.31%)
Oct 08, 2020 0.0925 0.0997 0.0925 0.0937 144,360 -0.00(-1.78%)
Oct 07, 2020 0.0992 0.1010 0.0917 0.0954 132,088 -0.00(-1.65%)
Oct 06, 2020 0.0953 0.0970 0.0900 0.0970 78,990 +0.01(+6.59%)
Oct 05, 2020 0.0943 0.0955 0.0910 0.0910 57,145 -0.00(-5.01%)
Oct 02, 2020 0.0957 0.0980 0.0938 0.0958 47,500 -0.00(-1.84%)
Oct 01, 2020 0.0960 0.0976 0.0911 0.0976 43,000 +0.00(+1.67%)
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%)
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.