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, 2021 0.4140 0.4318 0.4140 0.4318 37,700 +0.03(+8.52%)
Apr 29, 2021 0.4050 0.4100 0.3953 0.3979 26,400 -0.00(-0.15%)
Apr 28, 2021 0.3985 0.3985 0.3985 0.3985 500 -0.00(-0.15%)
Apr 26, 2021 0.3991 0.3991 0.3991 0 -0.00(-0.23%)
Apr 23, 2021 0.3889 0.4000 0.3889 0.4000 1,000 +0.00(+0.00%)
Apr 22, 2021 0.3828 0.4000 0.3828 0.4000 7,397 +0.02(+4.49%)
Apr 21, 2021 0.3800 0.3886 0.3800 0.3828 17,870 +0.00(+0.74%)
Apr 20, 2021 0.3829 0.4000 0.3800 0.3800 40,131 -0.01(-2.41%)
Apr 19, 2021 0.4000 0.4000 0.3800 0.3894 160,590 -0.01(-2.65%)
Apr 16, 2021 0.4100 0.4121 0.3900 0.4000 48,000 -0.01(-3.61%)
Apr 15, 2021 0.3939 0.4150 0.3840 0.4150 29,135 +0.02(+6.30%)
Apr 14, 2021 0.3837 0.3904 0.3837 0.3904 9,000 +0.00(+0.49%)
Apr 13, 2021 0.4032 0.4032 0.3821 0.3885 19,790 -0.00(-0.23%)
Apr 12, 2021 0.4106 0.4106 0.3848 0.3894 47,120 -0.01(-3.33%)
Apr 09, 2021 0.3893 0.4028 0.3812 0.4028 60,000 +0.02(+5.50%)
Apr 08, 2021 0.3679 0.3818 0.3605 0.3818 50,281 +0.01(+1.81%)
Apr 07, 2021 0.3850 0.3850 0.3750 0.3750 12,001 -0.01(-2.09%)
Apr 06, 2021 0.3530 0.3953 0.3530 0.3830 33,804 +0.03(+8.96%)
Apr 05, 2021 0.3640 0.3640 0.3405 0.3515 96,657 -0.02(-5.03%)
Apr 01, 2021 0.3765 0.3783 0.3670 0.3701 56,900 -0.01(-3.27%)
Mar 31, 2021 0.3725 0.3867 0.3725 0.3826 50,200 -0.00(-0.10%)
Mar 30, 2021 0.3812 0.3830 0.3812 0.3830 15,000 +0.00(+0.37%)
Mar 29, 2021 0.4000 0.4000 0.3816 0.3816 6,610 -0.01(-2.10%)
Mar 26, 2021 0.3974 0.3974 0.3600 0.3898 77,600 -0.01(-1.32%)
Mar 25, 2021 0.3950 0.3950 0.3801 0.3950 32,187 -0.02(-3.80%)
Mar 24, 2021 0.4302 0.4302 0.4037 0.4106 65,704 -0.01(-2.24%)
Mar 23, 2021 0.4343 0.4343 0.4200 0.4200 7,800 +0.00(+1.01%)
Mar 22, 2021 0.4130 0.4158 0.3920 0.4158 20,790 -0.00(-0.17%)
Mar 19, 2021 0.4116 0.4250 0.4005 0.4165 18,600 -0.01(-2.00%)
Mar 18, 2021 0.4212 0.4250 0.3943 0.4250 146,032 -0.02(-4.21%)
Mar 17, 2021 0.4252 0.4437 0.4120 0.4437 77,182 +0.04(+9.07%)
Mar 16, 2021 0.4200 0.4697 0.4065 0.4068 115,036 +0.00(+1.02%)
Mar 15, 2021 0.3530 0.4100 0.3401 0.4027 233,920 +0.04(+11.86%)
Mar 12, 2021 0.3542 0.3600 0.3430 0.3600 26,300 +0.01(+2.86%)
Mar 11, 2021 0.3514 0.3592 0.3142 0.3500 159,275 -0.00(-0.31%)
Mar 10, 2021 0.3580 0.3580 0.3511 0.3511 5,700 -0.01(-2.47%)
Mar 09, 2021 0.3657 0.3849 0.3500 0.3600 342,123 +0.01(+1.67%)
Mar 08, 2021 0.3507 0.3636 0.3422 0.3541 29,300 +0.00(+1.23%)
Mar 05, 2021 0.3728 0.3765 0.3498 0.3498 62,300 -0.01(-2.83%)
Mar 04, 2021 0.3750 0.4020 0.3600 0.3600 101,381 -0.03(-7.41%)
Mar 03, 2021 0.3971 0.3971 0.3645 0.3888 45,012 -0.01(-2.31%)
Mar 02, 2021 0.4130 0.4130 0.3873 0.3980 134,264 -0.01(-3.02%)
Mar 01, 2021 0.4151 0.4199 0.3987 0.4104 77,086 -0.01(-2.29%)
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%)
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.