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

Canagold Res Ltd (OP: CRCUF )

0.1798 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 12, 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 30, 2021 0.5215 0.5291 0.5127 0.5127 10,500 -0.03(-5.06%)
Jul 29, 2021 0.5406 0.5540 0.5381 0.5400 56,000 +0.04(+7.53%)
Jul 28, 2021 0.5174 0.5400 0.5022 0.5022 24,383 +0.03(+6.47%)
Jul 27, 2021 0.4747 0.4747 0.4717 0.4717 4,040 +0.01(+1.44%)
Jul 26, 2021 0.5099 0.5237 0.4572 0.4650 75,100 -0.03(-6.44%)
Jul 23, 2021 0.5371 0.5409 0.4948 0.4970 17,048 -0.03(-6.47%)
Jul 22, 2021 0.5300 0.5381 0.5084 0.5314 32,832 -0.01(-1.72%)
Jul 21, 2021 0.5000 0.5500 0.4830 0.5407 34,686 +0.06(+11.88%)
Jul 20, 2021 0.4320 0.4833 0.4179 0.4833 83,199 +0.08(+20.82%)
Jul 19, 2021 0.4464 0.4464 0.4000 0.4000 27,840 -0.04(-8.24%)
Jul 16, 2021 0.4370 0.4370 0.4247 0.4359 9,162 +0.00(+0.39%)
Jul 15, 2021 0.4340 0.4372 0.4000 0.4342 117,386 +0.01(+2.16%)
Jul 14, 2021 0.4187 0.4400 0.4187 0.4250 17,909 +0.01(+2.31%)
Jul 13, 2021 0.4200 0.4320 0.4073 0.4154 136,044 -0.01(-3.44%)
Jul 12, 2021 0.4279 0.4362 0.4200 0.4302 17,950 +0.01(+2.92%)
Jul 09, 2021 0.4246 0.4344 0.4082 0.4180 47,734 +0.01(+1.95%)
Jul 08, 2021 0.4201 0.4400 0.4000 0.4100 177,351 -0.03(-5.77%)
Jul 07, 2021 0.4315 0.4351 0.4315 0.4351 2,525 -0.00(-0.62%)
Jul 06, 2021 0.4139 0.4418 0.4086 0.4378 72,500 +0.02(+4.11%)
Jul 02, 2021 0.4125 0.4205 0.4122 0.4205 9,822 +0.00(+0.12%)
Jul 01, 2021 0.4100 0.4200 0.4100 0.4200 3,243 +0.00(+0.05%)
Jun 30, 2021 0.4100 0.4198 0.4100 0.4198 14,700 +0.01(+2.39%)
Jun 29, 2021 0.4100 0.4285 0.4100 0.4100 11,000 -0.00(-0.17%)
Jun 28, 2021 0.4107 0.4338 0.4107 0.4107 3,100 -0.03(-5.76%)
Jun 25, 2021 0.4081 0.4484 0.4081 0.4358 104,695 +0.04(+9.36%)
Jun 24, 2021 0.3855 0.4000 0.3846 0.3985 57,285 +0.02(+6.27%)
Jun 23, 2021 0.3841 0.3841 0.3750 0.3750 37,290 -0.01(-1.32%)
Jun 22, 2021 0.3900 0.3900 0.3774 0.3800 112,200 -0.01(-1.48%)
Jun 18, 2021 0.3857 0.3857 0.3857 55 -0.00(-0.80%)
Jun 17, 2021 0.4101 0.4101 0.3878 0.3888 22,980 -0.04(-8.52%)
Jun 16, 2021 0.4230 0.4317 0.4197 0.4250 27,848 -0.00(-0.63%)
Jun 15, 2021 0.4183 0.4277 0.4052 0.4277 6,668 +0.02(+5.87%)
Jun 14, 2021 0.4291 0.4291 0.4040 0.4040 11,599 -0.01(-3.53%)
Jun 11, 2021 0.4190 0.4190 0.4188 0.4188 11,010 -0.00(-0.10%)
Jun 10, 2021 0.4102 0.4192 0.4102 0.4192 10,999 +0.02(+4.75%)
Jun 09, 2021 0.4002 0.4002 0.4002 0.4002 320 -0.01(-2.98%)
Jun 08, 2021 0.4138 0.4221 0.3995 0.4125 9,175 -0.00(-0.60%)
Jun 07, 2021 0.4150 0.4198 0.4099 0.4150 11,800 +0.00(+0.05%)
Jun 04, 2021 0.4029 0.4148 0.4029 0.4148 27,511 +0.01(+3.36%)
Jun 03, 2021 0.4095 0.4095 0.3983 0.4013 9,490 -0.02(-4.13%)
Jun 02, 2021 0.4200 0.4216 0.4163 0.4186 22,350 +0.01(+1.73%)
Jun 01, 2021 0.4292 0.4498 0.4067 0.4115 96,216 -0.01(-3.49%)
May 28, 2021 0.4140 0.4264 0.4140 0.4264 13,590 +0.02(+5.15%)
May 27, 2021 0.4058 0.4147 0.4054 0.4055 6,500 -0.00(-0.61%)
May 26, 2021 0.4046 0.4112 0.4046 0.4080 12,769 -0.00(-0.49%)
May 25, 2021 0.4100 0.4100 0.4050 0.4100 14,960 +0.02(+5.13%)
May 24, 2021 0.3710 0.3900 0.3710 0.3900 9,200 -0.02(-4.83%)
May 21, 2021 0.4320 0.4320 0.4079 0.4098 57,084 -0.02(-5.01%)
May 20, 2021 0.3930 0.4314 0.3930 0.4314 45,880 +0.02(+3.95%)
May 19, 2021 0.4150 0.4150 0.4065 0.4150 2,200 +0.00(+0.17%)
May 18, 2021 0.4241 0.4241 0.3975 0.4143 15,910 -0.01(-3.22%)
May 17, 2021 0.3970 0.4312 0.3942 0.4281 56,200 +0.02(+5.97%)
May 14, 2021 0.3931 0.4040 0.3931 0.4040 20,714 +0.00(+1.00%)
May 13, 2021 0.4083 0.4151 0.4000 0.4000 7,500 -0.02(-5.10%)
May 11, 2021 0.4215 0.4215 0.4215 50 +0.01(+2.41%)
May 10, 2021 0.4302 0.4302 0.4116 0.4116 10,000 -0.02(-4.28%)
May 07, 2021 0.4350 0.4350 0.4096 0.4300 36,661 +0.00(+0.00%)
May 06, 2021 0.4429 0.4500 0.4300 0.4300 24,836 -0.00(-0.99%)
May 05, 2021 0.4323 0.4432 0.4323 0.4343 13,437 +0.01(+2.67%)
May 04, 2021 0.4000 0.4247 0.3973 0.4230 46,480 +0.01(+3.17%)
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.