Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canagold Res Ltd (OP: CRCUF )

0.1734 -0.0064 (-3.56%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 13, 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 (%)
Dec 07, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Dec 04, 2020 0.1185 0.1414 0.1185 0.1400 2,248,500 +0.03(+25.00%)
Dec 03, 2020 0.1141 0.1150 0.1095 0.1120 299,425 -0.01(-4.44%)
Dec 02, 2020 0.1172 0.1172 0.1100 0.1172 98,237 +0.00(+0.00%)
Dec 01, 2020 0.1078 0.1175 0.1041 0.1172 143,976 +0.01(+11.62%)
Nov 30, 2020 0.1005 0.1108 0.1000 0.1050 112,812 +0.01(+8.81%)
Nov 27, 2020 0.1106 0.1106 0.0951 0.0965 91,000 -0.02(-14.30%)
Nov 25, 2020 0.0900 0.1126 0.0900 0.1126 280,100 +0.02(+20.17%)
Nov 24, 2020 0.0950 0.0950 0.0873 0.0937 407,800 -0.00(-4.39%)
Nov 23, 2020 0.1044 0.1044 0.0906 0.0980 299,653 -0.01(-7.98%)
Nov 20, 2020 0.1189 0.1190 0.1065 0.1065 593,600 -0.00(-4.14%)
Nov 19, 2020 0.1222 0.1237 0.1111 0.1111 767,728 -0.01(-7.42%)
Nov 18, 2020 0.1199 0.1222 0.1155 0.1200 258,069 +0.00(+2.56%)
Nov 17, 2020 0.1222 0.1222 0.1092 0.1170 1,200,186 -0.00(-4.02%)
Nov 16, 2020 0.1070 0.1240 0.0979 0.1219 2,331,880 +0.01(+13.93%)
Nov 13, 2020 0.1107 0.1141 0.0972 0.1070 354,000 -0.01(-7.52%)
Nov 12, 2020 0.1127 0.1161 0.1101 0.1157 156,030 +0.01(+10.61%)
Nov 11, 2020 0.1046 0.1046 0.1046 0.1046 18,000 -0.01(-7.43%)
Nov 10, 2020 0.1130 0.1186 0.1045 0.1130 27,565 -0.00(-3.58%)
Nov 09, 2020 0.1190 0.1260 0.1049 0.1172 128,150 -0.01(-5.33%)
Nov 06, 2020 0.1213 0.1280 0.1096 0.1238 113,200 -0.00(-0.08%)
Nov 05, 2020 0.0934 0.1239 0.0934 0.1239 319,065 +0.02(+23.90%)
Nov 04, 2020 0.1000 0.1000 0.0975 0.1000 270,000 +0.00(+1.94%)
Nov 03, 2020 0.0933 0.1000 0.0933 0.0981 47,700 +0.00(+0.00%)
Nov 02, 2020 0.0955 0.1007 0.0955 0.0981 82,000 -0.00(-1.90%)
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%)
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.