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

Canagold Res Ltd (OP: CRCUF )

0.1819 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, May 21, 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 (%)
Apr 30, 2020 0.0475 0.0490 0.0450 0.0480 49,000 +0.00(+6.67%)
Apr 29, 2020 0.0490 0.0490 0.0400 0.0450 6,000 -0.00(-1.10%)
Apr 28, 2020 0.0450 0.0475 0.0450 0.0455 31,499 -0.00(-9.00%)
Apr 27, 2020 0.0450 0.0500 0.0450 0.0500 18,500 +0.00(+0.00%)
Apr 24, 2020 0.0400 0.0507 0.0400 0.0500 117,900 +0.01(+19.05%)
Apr 23, 2020 0.0399 0.0420 0.0399 0.0420 153,800 +0.01(+36.81%)
Apr 22, 2020 0.0307 0.0307 0.0307 0.0307 10,000 +0.00(+6.97%)
Apr 21, 2020 0.0287 0.0287 0.0287 60 +0.00(+0.00%)
Apr 20, 2020 0.0287 0.0287 0.0287 0.0287 16,025 -0.00(-4.33%)
Apr 17, 2020 0.0300 0.0300 0.0300 0.0300 2,300 +0.00(+2.04%)
Apr 15, 2020 0.0294 0.0294 0.0294 0 -0.01(-22.63%)
Apr 14, 2020 0.0345 0.0380 0.0345 0.0380 11,610 +0.01(+18.75%)
Apr 13, 2020 0.0292 0.0337 0.0292 0.0320 69,999 +0.01(+28.00%)
Apr 06, 2020 0.0250 0.0250 0.0250 0 -0.00(-4.21%)
Apr 03, 2020 0.0282 0.0282 0.0261 0.0261 25,000 +0.00(+1.16%)
Apr 01, 2020 0.0258 0.0258 0.0258 0 +0.00(+0.00%)
Mar 31, 2020 0.0261 0.0261 0.0258 0.0258 77,160 +0.00(+17.27%)
Mar 30, 2020 0.0220 0.0220 0.0220 0.0220 21,000 -0.00(-15.71%)
Mar 26, 2020 0.0261 0.0261 0.0261 0 +0.00(+7.85%)
Mar 25, 2020 0.0242 0.0242 0.0242 0.0242 150 +0.00(+0.00%)
Mar 23, 2020 0.0242 0.0242 0.0242 0 +0.00(+10.00%)
Mar 19, 2020 0.0220 0.0220 0.0220 0 -0.01(-21.71%)
Mar 18, 2020 0.0290 0.0290 0.0281 0.0281 5,000 +0.00(+18.07%)
Mar 17, 2020 0.0275 0.0275 0.0238 0.0238 11,375 -0.00(-11.85%)
Mar 16, 2020 0.0262 0.0271 0.0250 0.0270 52,520 -0.00(-12.05%)
Mar 13, 2020 0.0299 0.0307 0.0287 0.0307 10,000 +0.00(+6.97%)
Mar 12, 2020 0.0287 0.0287 0.0287 0.0287 880 -0.01(-26.41%)
Mar 11, 2020 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+14.71%)
Mar 09, 2020 0.0340 0.0340 0.0340 0 +0.00(+5.92%)
Mar 06, 2020 0.0400 0.0424 0.0321 0.0321 60,200 -0.01(-23.39%)
Mar 05, 2020 0.0380 0.0419 0.0360 0.0419 29,000 +0.00(+5.01%)
Mar 04, 2020 0.0401 0.0401 0.0360 0.0399 30,000 +0.00(+2.57%)
Mar 03, 2020 0.0280 0.0389 0.0280 0.0389 229,100 +0.00(+0.78%)
Mar 02, 2020 0.0310 0.0386 0.0310 0.0386 59,550 +0.00(+6.34%)
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%)
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.