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, 2022 0.1732 0.1744 0.1732 0.1744 3,500 -0.00(-0.51%)
Oct 28, 2022 0.1738 0.1753 0.1629 0.1753 33,203 +0.01(+3.12%)
Oct 27, 2022 0.1711 0.1711 0.1688 0.1700 23,600 -0.01(-3.08%)
Oct 26, 2022 0.1800 0.1800 0.1700 0.1754 16,087 -0.00(-1.24%)
Oct 25, 2022 0.1776 0.1776 0.1776 0.1776 5,353 +0.01(+3.14%)
Oct 24, 2022 0.1722 350 -0.01(-6.72%)
Oct 21, 2022 0.1846 0.1846 0.1846 0.1846 1,000 +0.00(+2.61%)
Oct 20, 2022 0.1831 0.1831 0.1799 0.1799 12,200 -0.00(-2.18%)
Oct 19, 2022 0.1839 0.1839 0.1839 0.1839 2,000 -0.00(-0.86%)
Oct 18, 2022 0.1878 0.1892 0.1834 0.1855 11,916 -0.00(-0.48%)
Oct 12, 2022 0.1864 0 +0.00(+0.27%)
Oct 07, 2022 0.1859 0 +0.00(+1.86%)
Oct 04, 2022 0.1825 0 +0.01(+3.58%)
Oct 03, 2022 0.1800 0.1800 0.1650 0.1762 49,400 -0.01(-7.65%)
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%)
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.