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, 2022 0.3100 0.3143 0.3070 0.3080 30,560 -0.01(-1.75%)
Feb 25, 2022 0.3121 0.3135 0.3100 0.3135 72,847 +0.00(+1.13%)
Feb 24, 2022 0.3100 0.3230 0.3100 0.3100 135,408 -0.01(-1.62%)
Feb 23, 2022 0.3064 0.3151 0.3064 0.3151 85,222 +0.00(+0.54%)
Feb 22, 2022 0.3200 0.3200 0.3100 0.3134 31,350 +0.00(+0.77%)
Feb 18, 2022 0.3110 0 -0.00(-0.92%)
Feb 17, 2022 0.3023 0.3139 0.3008 0.3139 42,640 +0.00(+1.29%)
Feb 15, 2022 0.3099 80 +0.00(+0.03%)
Feb 14, 2022 0.3100 0.3100 0.3098 0.3098 7,300 +0.00(+0.75%)
Feb 11, 2022 0.3117 0.3224 0.3075 0.3075 19,500 -0.01(-2.29%)
Feb 10, 2022 0.3307 0.3307 0.3147 0.3147 7,300 -0.01(-3.17%)
Feb 09, 2022 0.2825 0.3250 0.2825 0.3250 66,500 +0.02(+6.45%)
Feb 08, 2022 0.3196 0.3196 0.3053 0.3053 5,500 -0.02(-4.83%)
Feb 07, 2022 0.2948 0.3209 0.2948 0.3208 18,330 +0.03(+10.51%)
Feb 03, 2022 0.2903 0 -0.00(-0.27%)
Feb 02, 2022 0.2830 0.2911 0.2826 0.2911 11,750 +0.00(+1.08%)
Feb 01, 2022 0.2880 0.2880 0.2880 0.2880 2,000 -0.00(-0.03%)
Jan 31, 2022 0.2841 0.2881 0.2800 0.2881 23,885 +0.01(+2.13%)
Jan 28, 2022 0.2865 0.2945 0.2821 0.2821 15,800 -0.00(-0.04%)
Jan 27, 2022 0.2889 0.2889 0.2822 0.2822 5,512 -0.01(-1.91%)
Jan 26, 2022 0.3150 0.3150 0.2873 0.2877 153,583 -0.02(-6.80%)
Jan 25, 2022 0.2910 0.3087 0.2910 0.3087 7,900 +0.01(+4.57%)
Jan 24, 2022 0.3100 0.3100 0.2896 0.2952 73,361 -0.02(-5.17%)
Jan 21, 2022 0.3050 0.3187 0.3050 0.3113 78,147 -0.00(-0.13%)
Jan 20, 2022 0.3100 0.3213 0.3006 0.3117 69,542 +0.00(+0.55%)
Jan 19, 2022 0.3100 0.3220 0.3100 0.3100 8,600 +0.00(+0.00%)
Jan 18, 2022 0.3100 0.3204 0.3100 0.3100 15,804 -0.01(-3.25%)
Jan 14, 2022 0.3204 0 +0.00(+0.00%)
Jan 13, 2022 0.3234 0.3234 0.3035 0.3204 23,333 -0.00(-0.53%)
Jan 12, 2022 0.3176 0.3267 0.3012 0.3221 42,500 +0.00(+1.10%)
Jan 11, 2022 0.3050 0.3186 0.3000 0.3186 73,480 +0.01(+3.44%)
Jan 10, 2022 0.3050 0.3081 0.3000 0.3080 21,240 +0.00(+0.29%)
Jan 07, 2022 0.3161 0.3161 0.3071 0.3071 9,000 -0.00(-0.94%)
Jan 06, 2022 0.3100 0.3100 0.3100 0.3100 60,000 -0.00(-0.74%)
Jan 05, 2022 0.2796 0.3123 0.2796 0.3123 2,018 -0.00(-0.98%)
Jan 04, 2022 0.3158 0.3197 0.3000 0.3154 22,511 -0.03(-7.75%)
Jan 03, 2022 0.3419 0.3419 0.3419 0.3419 29,000 +0.03(+10.29%)
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%)
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.