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 26, 2021 0.4546 0.4553 0.4151 0.4200 26,300 -0.01(-2.33%)
Feb 25, 2021 0.4767 0.4767 0.4300 0.4300 79,020 -0.04(-7.92%)
Feb 24, 2021 0.4607 0.4670 0.4576 0.4670 6,252 +0.02(+3.78%)
Feb 23, 2021 0.4622 0.4808 0.4470 0.4500 15,690 -0.03(-6.37%)
Feb 22, 2021 0.4500 0.5058 0.4303 0.4806 173,942 +0.03(+6.33%)
Feb 19, 2021 0.4542 0.4800 0.4469 0.4520 123,700 -0.00(-0.99%)
Feb 18, 2021 0.4210 0.4766 0.4210 0.4565 13,180 -0.02(-4.90%)
Feb 17, 2021 0.4800 0.4800 0.4517 0.4800 44,900 +0.00(+0.86%)
Feb 16, 2021 0.5086 0.5086 0.4665 0.4759 66,353 -0.03(-6.69%)
Feb 12, 2021 0.5152 0.5220 0.5100 0.5100 16,600 -0.01(-2.15%)
Feb 11, 2021 0.5400 0.5400 0.5035 0.5212 44,460 -0.02(-3.46%)
Feb 10, 2021 0.5590 0.5590 0.5348 0.5399 29,455 -0.03(-5.28%)
Feb 09, 2021 0.5451 0.5700 0.5394 0.5700 50,650 +0.04(+6.56%)
Feb 08, 2021 0.4720 0.5600 0.4720 0.5349 255,323 +0.07(+15.75%)
Feb 05, 2021 0.4683 0.5046 0.4528 0.4621 108,300 -0.03(-6.65%)
Feb 04, 2021 0.4785 0.4950 0.4571 0.4950 73,332 +0.01(+1.77%)
Feb 03, 2021 0.4941 0.4986 0.4800 0.4864 29,790 -0.01(-2.03%)
Feb 02, 2021 0.5343 0.5343 0.4965 0.4965 24,876 -0.02(-4.41%)
Feb 01, 2021 0.5274 0.5274 0.4320 0.5194 89,330 -0.01(-2.61%)
Jan 29, 2021 0.5113 0.5333 0.4998 0.5333 13,400 +0.04(+8.88%)
Jan 28, 2021 0.4795 0.5171 0.4100 0.4898 137,510 -0.01(-2.04%)
Jan 27, 2021 0.5200 0.5200 0.4700 0.5000 97,505 -0.02(-3.85%)
Jan 26, 2021 0.5420 0.5700 0.5174 0.5200 29,930 -0.06(-9.88%)
Jan 25, 2021 0.5900 0.5900 0.5554 0.5770 75,196 -0.01(-1.52%)
Jan 22, 2021 0.5390 0.5863 0.5360 0.5859 121,600 +0.03(+5.42%)
Jan 21, 2021 0.6078 0.6078 0.5370 0.5558 45,100 -0.05(-8.09%)
Jan 20, 2021 0.5290 0.6047 0.5175 0.6047 81,259 +0.07(+14.09%)
Jan 19, 2021 0.5255 0.5550 0.5141 0.5300 32,691 +0.03(+6.00%)
Jan 15, 2021 0.4808 0.5095 0.4808 0.5000 63,200 -0.02(-3.57%)
Jan 14, 2021 0.5300 0.5478 0.4870 0.5185 20,130 -0.01(-2.17%)
Jan 13, 2021 0.5200 0.5500 0.4682 0.5300 61,371 -0.02(-3.36%)
Jan 12, 2021 0.5840 0.6000 0.5484 0.5484 44,527 -0.03(-5.93%)
Jan 11, 2021 0.5814 0.5830 0.5397 0.5830 28,911 +0.04(+7.96%)
Jan 08, 2021 0.5700 0.6100 0.5200 0.5400 109,000 -0.06(-10.48%)
Jan 07, 2021 0.6490 0.6490 0.5803 0.6032 11,431 -0.02(-2.65%)
Jan 06, 2021 0.6595 0.6595 0.6196 0.6196 42,410 +0.49(+376.62%)
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%)
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.