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 (%)
Feb 28, 2020 0.0353 0.0363 0.0324 0.0363 22,000 -0.00(-5.96%)
Feb 27, 2020 0.0385 0.0386 0.0385 0.0386 3,500 -0.00(-3.02%)
Feb 26, 2020 0.0404 0.0404 0.0386 0.0398 513,800 -0.00(-2.45%)
Feb 25, 2020 0.0408 0.0408 0.0408 0.0408 7,338 +0.00(+2.00%)
Feb 24, 2020 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-0.25%)
Feb 21, 2020 0.0440 0.0440 0.0401 0.0401 25,800 -0.00(-4.75%)
Feb 20, 2020 0.0408 0.0445 0.0408 0.0421 6,826 +0.00(+6.05%)
Feb 19, 2020 0.0397 0.0397 0.0397 0.0397 20,000 -0.00(-7.46%)
Feb 18, 2020 0.0417 0.0429 0.0410 0.0429 9,500 +0.00(+7.79%)
Feb 14, 2020 0.0398 0.0398 0.0398 0.0398 2,000 +0.00(+1.79%)
Feb 13, 2020 0.0360 0.0396 0.0360 0.0391 7,198 +0.00(+0.26%)
Feb 12, 2020 0.0352 0.0390 0.0352 0.0390 18,983 -0.00(-1.52%)
Feb 11, 2020 0.0396 0.0396 0.0396 0.0396 817 -0.00(-3.41%)
Feb 10, 2020 0.0410 0.0410 0.0410 0.0410 12,500 -0.00(-7.24%)
Feb 07, 2020 0.0430 0.0442 0.0430 0.0442 19,000 +0.00(+1.14%)
Feb 06, 2020 0.0351 0.0442 0.0351 0.0437 19,850 +0.00(+2.58%)
Feb 05, 2020 0.0410 0.0440 0.0410 0.0426 13,100 -0.00(-3.18%)
Feb 04, 2020 0.0440 0.0440 0.0440 0.0440 4,500 -0.00(-1.12%)
Feb 03, 2020 0.0360 0.0470 0.0360 0.0445 34,250 -0.00(-3.26%)
Jan 31, 2020 0.0440 0.0460 0.0440 0.0460 3,000 -0.00(-1.08%)
Jan 30, 2020 0.0445 0.0465 0.0445 0.0465 7,500 +0.01(+16.54%)
Jan 29, 2020 0.0430 0.0430 0.0399 0.0399 30,000 -0.00(-2.21%)
Jan 28, 2020 0.0360 0.0420 0.0360 0.0408 16,350 -0.00(-7.27%)
Jan 27, 2020 0.0440 0.0440 0.0440 0.0440 5,300 +0.00(+0.00%)
Jan 24, 2020 0.0448 0.0448 0.0414 0.0440 37,000 +0.00(+3.53%)
Jan 23, 2020 0.0425 0.0425 0.0425 0.0425 10,000 +0.00(+3.66%)
Jan 22, 2020 0.0410 0.0410 0.0410 0.0410 10,000 -0.00(-2.38%)
Jan 21, 2020 0.0354 0.0440 0.0354 0.0420 84,425 -0.00(-6.67%)
Jan 17, 2020 0.0451 0.0491 0.0450 0.0450 149,500 +0.00(+0.00%)
Jan 16, 2020 0.0450 0.0450 0.0410 0.0450 40,425 +0.00(+2.27%)
Jan 15, 2020 0.0360 0.0441 0.0360 0.0440 163,400 -0.00(-2.22%)
Jan 14, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+4.65%)
Jan 10, 2020 0.0430 0.0430 0.0430 0 -0.00(-3.59%)
Jan 09, 2020 0.0411 0.0446 0.0409 0.0446 292,650 -0.00(-0.89%)
Jan 08, 2020 0.0450 0.0456 0.0450 0.0450 46,000 -0.00(-8.16%)
Jan 07, 2020 0.0490 0.0490 0.0416 0.0490 60,000 -0.00(-1.01%)
Jan 06, 2020 0.0495 0.0495 0.0495 0.0495 20,000 +0.00(+0.00%)
Jan 03, 2020 0.0500 0.0500 0.0487 0.0495 31,700 +0.00(+3.13%)
Jan 02, 2020 0.0480 0.0480 0.0480 0.0480 2,500 +0.00(+6.67%)
Dec 31, 2019 0.0447 0.0480 0.0415 0.0450 101,900 +0.00(+9.76%)
Dec 30, 2019 0.0392 0.0470 0.0392 0.0410 33,200 -0.00(-9.69%)
Dec 27, 2019 0.0454 0.0484 0.0454 0.0454 20,900 -0.00(-7.35%)
Dec 26, 2019 0.0455 0.0490 0.0455 0.0490 52,600 +0.01(+16.67%)
Dec 24, 2019 0.0410 0.0470 0.0410 0.0420 59,500 +0.00(+2.44%)
Dec 23, 2019 0.0419 0.0450 0.0410 0.0410 169,532 -0.00(-6.61%)
Dec 20, 2019 0.0455 0.0455 0.0439 0.0439 10,700 -0.00(-1.35%)
Dec 18, 2019 0.0445 0.0445 0.0445 0 +0.00(+7.49%)
Dec 17, 2019 0.0388 0.0414 0.0388 0.0414 50,500 -0.00(-0.72%)
Dec 12, 2019 0.0417 0.0417 0.0417 0 -0.00(-7.95%)
Dec 11, 2019 0.0533 0.0533 0.0415 0.0453 21,000 +0.00(+2.72%)
Dec 10, 2019 0.0477 0.0477 0.0420 0.0441 42,500 +0.00(+0.23%)
Dec 09, 2019 0.0403 0.0464 0.0403 0.0440 109,000 -0.00(-2.22%)
Dec 06, 2019 0.0450 0.0450 0.0442 0.0450 9,000 -0.00(-4.26%)
Dec 04, 2019 0.0470 0.0470 0.0470 0 +0.01(+17.21%)
Dec 03, 2019 0.0470 0.0470 0.0401 0.0401 173,000 +0.00(+0.25%)
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.