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 (%)
Jul 31, 2020 0.0780 0.0810 0.0740 0.0795 187,900 +0.00(+6.57%)
Jul 30, 2020 0.0814 0.0814 0.0700 0.0746 177,200 -0.01(-6.75%)
Jul 29, 2020 0.0952 0.0952 0.0784 0.0800 513,083 -0.01(-10.11%)
Jul 28, 2020 0.0880 0.0950 0.0862 0.0890 174,787 +0.00(+2.30%)
Jul 27, 2020 0.0843 0.0900 0.0800 0.0870 232,942 +0.01(+8.75%)
Jul 24, 2020 0.0879 0.0879 0.0800 0.0800 180,500 -0.01(-11.60%)
Jul 23, 2020 0.0931 0.0931 0.0858 0.0905 449,432 +0.00(+1.80%)
Jul 22, 2020 0.0891 0.0900 0.0870 0.0889 126,900 -0.00(-2.31%)
Jul 21, 2020 0.0880 0.0933 0.0880 0.0910 490,375 +0.00(+2.82%)
Jul 20, 2020 0.0890 0.0901 0.0860 0.0885 187,050 -0.00(-0.56%)
Jul 17, 2020 0.0899 0.0899 0.0861 0.0890 80,100 +0.00(+3.25%)
Jul 16, 2020 0.0879 0.0926 0.0862 0.0862 73,517 -0.01(-8.10%)
Jul 15, 2020 0.0900 0.0938 0.0838 0.0938 173,200 +0.00(+0.86%)
Jul 14, 2020 0.0850 0.0930 0.0792 0.0930 349,702 +0.01(+10.58%)
Jul 13, 2020 0.1076 0.1084 0.0841 0.0841 412,894 -0.01(-14.18%)
Jul 10, 2020 0.1046 0.1046 0.0901 0.0980 443,800 -0.01(-6.31%)
Jul 09, 2020 0.1029 0.1091 0.0903 0.1046 398,356 -0.00(-0.38%)
Jul 08, 2020 0.1100 0.1110 0.1001 0.1050 994,755 +0.00(+3.96%)
Jul 07, 2020 0.0930 0.1030 0.0915 0.1010 1,218,650 +0.02(+19.10%)
Jul 06, 2020 0.0800 0.0997 0.0800 0.0848 1,000,228 +0.01(+14.59%)
Jul 02, 2020 0.0750 0.0755 0.0740 0.0740 17,800 +0.00(+2.07%)
Jul 01, 2020 0.0800 0.0800 0.0725 0.0725 4,400 +0.00(+3.42%)
Jun 30, 2020 0.0750 0.0800 0.0700 0.0701 348,782 -0.00(-5.27%)
Jun 29, 2020 0.0740 0.0740 0.0740 0.0740 25,000 +0.00(+5.71%)
Jun 26, 2020 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-1.13%)
Jun 25, 2020 0.0640 0.0708 0.0640 0.0708 202,000 +0.01(+13.28%)
Jun 24, 2020 0.0650 0.0650 0.0613 0.0625 128,900 +0.00(+6.47%)
Jun 23, 2020 0.0619 0.0650 0.0587 0.0587 68,700 -0.01(-9.69%)
Jun 22, 2020 0.0610 0.0650 0.0610 0.0650 54,966 +0.00(+0.00%)
Jun 19, 2020 0.0650 0.0650 0.0600 0.0650 8,600 +0.00(+0.00%)
Jun 18, 2020 0.0600 0.0675 0.0600 0.0650 158,000 +0.00(+4.84%)
Jun 17, 2020 0.0620 0.0620 0.0620 0.0620 15,083 +0.00(+0.00%)
Jun 16, 2020 0.0551 0.0623 0.0551 0.0620 328,500 +0.00(+7.83%)
Jun 15, 2020 0.0542 0.0600 0.0542 0.0575 144,300 -0.00(-3.20%)
Jun 12, 2020 0.0526 0.0594 0.0526 0.0594 7,000 +0.00(+4.21%)
Jun 11, 2020 0.0573 0.0600 0.0570 0.0570 23,000 -0.00(-6.25%)
Jun 10, 2020 0.0515 0.0608 0.0515 0.0608 142,532 +0.02(+34.81%)
Jun 09, 2020 0.0451 0.0515 0.0451 0.0451 40,500 -0.00(-6.82%)
Jun 08, 2020 0.0484 0.0484 0.0484 0.0484 4,000 -0.00(-2.02%)
Jun 05, 2020 0.0494 0.0515 0.0494 0.0494 41,000 -0.00(-8.52%)
Jun 04, 2020 0.0540 0.0540 0.0540 0.0540 35,750 -0.00(-1.64%)
Jun 03, 2020 0.0540 0.0580 0.0540 0.0549 124,202 -0.00(-2.14%)
Jun 02, 2020 0.0634 0.0634 0.0561 0.0561 21,000 +0.00(+5.25%)
Jun 01, 2020 0.0550 0.0564 0.0500 0.0533 348,400 -0.01(-11.17%)
May 29, 2020 0.0640 0.0640 0.0565 0.0600 410,300 -0.01(-10.45%)
May 28, 2020 0.0527 0.0670 0.0500 0.0670 650,806 +0.02(+34.00%)
May 27, 2020 0.0500 0.0500 0.0500 0.0500 59,900 +0.00(+6.61%)
May 26, 2020 0.0513 0.0513 0.0422 0.0469 186,200 -0.00(-6.20%)
May 22, 2020 0.0496 0.0500 0.0420 0.0500 177,900 +0.00(+0.00%)
May 21, 2020 0.0500 0.0500 0.0500 0.0500 202 +0.00(+2.88%)
May 20, 2020 0.0515 0.0590 0.0453 0.0486 2,031,034 +0.00(+8.00%)
May 19, 2020 0.0455 0.0455 0.0450 0.0450 49,000 +0.00(+12.50%)
May 18, 2020 0.0450 0.0500 0.0400 0.0400 84,500 +0.00(+0.00%)
May 15, 2020 0.0393 0.0429 0.0310 0.0400 26,000 -0.00(-0.50%)
May 12, 2020 0.0402 0.0402 0.0402 0 +0.00(+5.51%)
May 11, 2020 0.0400 0.0400 0.0381 0.0381 75,000 -0.00(-9.93%)
May 08, 2020 0.0423 0.0423 0.0423 0.0423 63,600 +0.01(+16.21%)
May 06, 2020 0.0364 0.0364 0.0364 0 +0.01(+17.42%)
May 05, 2020 0.0413 0.0413 0.0310 0.0310 52,000 -0.01(-22.50%)
May 04, 2020 0.0470 0.0470 0.0330 0.0400 98,500 -0.01(-12.66%)
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.