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 (%)
Dec 31, 2021 0.3000 0.3100 0.2967 0.3100 23,532 +0.02(+6.24%)
Dec 30, 2021 0.3024 0.3095 0.2800 0.2918 125,193 -0.02(-4.95%)
Dec 29, 2021 0.3200 0.3200 0.3048 0.3070 36,778 -0.01(-2.45%)
Dec 28, 2021 0.3250 0.3250 0.3147 0.3147 6,856 -0.01(-3.76%)
Dec 27, 2021 0.3070 0.3445 0.3070 0.3270 40,923 +0.01(+2.38%)
Dec 23, 2021 0.3299 0.3299 0.3115 0.3194 27,550 -0.00(-0.06%)
Dec 22, 2021 0.3071 0.3196 0.3071 0.3196 53,750 +0.01(+1.75%)
Dec 21, 2021 0.3039 0.3141 0.3039 0.3141 15,090 +0.01(+4.18%)
Dec 20, 2021 0.3055 0.3100 0.2900 0.3015 102,321 -0.01(-4.38%)
Dec 17, 2021 0.3131 0.3159 0.3100 0.3153 27,671 +0.00(+0.10%)
Dec 16, 2021 0.3042 0.3300 0.3042 0.3150 41,799 +0.02(+5.00%)
Dec 15, 2021 0.2990 0.3042 0.2800 0.3000 91,700 -0.02(-6.19%)
Dec 14, 2021 0.3100 0.3490 0.3086 0.3198 73,107 +0.00(+0.38%)
Dec 13, 2021 0.3106 0.3228 0.3105 0.3186 26,500 +0.01(+4.36%)
Dec 10, 2021 0.3118 0.3405 0.3053 0.3053 16,939 -0.01(-2.15%)
Dec 09, 2021 0.3400 0.3400 0.3000 0.3120 271,945 -0.02(-7.34%)
Dec 08, 2021 0.3500 0.3600 0.3367 0.3367 29,718 -0.03(-8.26%)
Dec 07, 2021 0.3670 0.3670 0.3670 0.3670 186 +0.03(+9.75%)
Dec 06, 2021 0.3362 0.3362 0.3344 0.3344 7,297 +0.00(+1.06%)
Dec 03, 2021 0.3000 0.3317 0.3000 0.3309 3,499 +0.00(+0.67%)
Dec 02, 2021 0.3245 0.3287 0.3188 0.3287 71,830 +0.01(+1.76%)
Dec 01, 2021 0.3516 0.3516 0.3230 0.3230 93,000 -0.02(-5.14%)
Nov 30, 2021 0.3400 0.3452 0.3366 0.3405 63,850 +0.00(+1.16%)
Nov 29, 2021 0.3280 0.3366 0.3200 0.3366 74,790 +0.01(+2.25%)
Nov 26, 2021 0.3235 0.3300 0.3235 0.3292 17,363 -0.01(-1.82%)
Nov 24, 2021 0.3385 0.3470 0.3353 0.3353 14,495 -0.00(-1.03%)
Nov 23, 2021 0.3500 0.3599 0.3388 0.3388 109,261 -0.01(-3.20%)
Nov 22, 2021 0.3530 0.3590 0.3400 0.3500 203,500 -0.01(-1.82%)
Nov 19, 2021 0.3680 0.3680 0.3551 0.3565 48,231 -0.02(-4.68%)
Nov 18, 2021 0.3800 0.3740 0.3740 0.3740 41,250 -0.02(-3.91%)
Nov 17, 2021 0.3864 0.3894 0.3809 0.3892 72,502 -0.00(-0.51%)
Nov 16, 2021 0.4100 0.4101 0.3894 0.3912 121,700 -0.03(-8.17%)
Nov 15, 2021 0.4350 0.4542 0.4260 0.4260 19,400 -0.00(-0.30%)
Nov 12, 2021 0.4080 0.4300 0.4080 0.4273 9,900 +0.04(+10.13%)
Nov 11, 2021 0.3600 0.4329 0.3450 0.3880 144,408 +0.04(+13.12%)
Nov 10, 2021 0.3640 0.3370 0.3430 172,691 +0.01(+3.25%)
Nov 08, 2021 0.3322 0.3322 0.3322 0 -0.02(-5.09%)
Nov 05, 2021 0.3482 0.3500 0.3482 0.3500 5,407 +0.00(+0.72%)
Nov 04, 2021 0.3526 0.3600 0.3466 0.3475 45,630 -0.01(-2.17%)
Nov 03, 2021 0.3525 0.3552 0.3412 0.3552 37,708 +0.00(+1.20%)
Nov 02, 2021 0.3512 0.3512 0.3498 0.3510 13,500 +0.00(+0.29%)
Nov 01, 2021 0.3807 0.3807 0.3500 0.3500 31,735 -0.01(-4.06%)
Oct 29, 2021 0.3648 0.3648 0.3648 0.3648 1,000 -0.02(-4.83%)
Oct 28, 2021 0.3700 0.3833 0.3690 0.3833 39,807 +0.01(+3.59%)
Oct 27, 2021 0.3601 0.3744 0.3601 0.3700 28,505 +0.00(+1.09%)
Oct 26, 2021 0.3742 0.3660 6,171 -0.00(-0.16%)
Oct 25, 2021 0.3757 0.3855 0.3666 0.3666 24,600 +0.01(+3.27%)
Oct 22, 2021 0.3950 0.3950 0.3526 0.3550 57,100 -0.03(-7.60%)
Oct 21, 2021 0.3842 0.3842 0.3842 0.3842 5,000 -0.00(-0.10%)
Oct 20, 2021 0.3898 0.3898 0.3710 0.3846 9,180 -0.01(-3.44%)
Oct 19, 2021 0.3900 0.3983 0.3900 0.3983 3,500 +0.03(+7.65%)
Oct 18, 2021 0.3600 0.3700 0.3469 0.3700 16,983 +0.02(+5.71%)
Oct 15, 2021 0.3580 0.3740 0.3500 0.3500 25,390 -0.00(-0.17%)
Oct 14, 2021 0.3564 0.3564 0.3400 0.3506 37,590 +0.01(+2.57%)
Oct 13, 2021 0.3363 0.3418 0.3340 0.3418 5,100 +0.01(+3.58%)
Oct 12, 2021 0.3207 0.3300 0.3200 0.3300 86,560 +0.01(+1.54%)
Oct 11, 2021 0.3250 0.3250 0.3250 0.3250 9,000 +0.00(+1.53%)
Oct 08, 2021 0.3318 0.3318 0.3201 0.3201 69,500 -0.02(-6.13%)
Oct 07, 2021 0.3172 0.3410 0.3172 0.3410 19,356 +0.01(+3.27%)
Oct 06, 2021 0.3300 0.3336 0.3300 0.3302 17,750 +0.00(+1.41%)
Oct 05, 2021 0.3392 0.3456 0.3256 0.3256 74,000 -0.02(-5.10%)
Oct 04, 2021 0.3500 0.3500 0.3431 0.3431 4,000 -0.01(-2.80%)
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.