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

Canagold Res Ltd (OP: CRCUF )

0.1736 +0.0046 (+2.72%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 9, 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 28, 2023 0.1915 0.1915 0.1915 0.1915 25,040 -0.00(-1.90%)
Apr 27, 2023 0.1910 0.1952 0.1910 0.1952 12,500 +0.01(+4.39%)
Apr 26, 2023 0.1831 0.1870 0.1831 0.1870 9,149 -0.00(-2.15%)
Apr 25, 2023 0.1900 0.1911 0.1900 0.1911 14,300 -0.00(-0.78%)
Apr 24, 2023 0.1926 0.1926 0.1926 0.1926 1,750 +0.00(+2.18%)
Apr 21, 2023 0.1885 0.1885 0.1885 0.1885 1,500 +0.00(+1.29%)
Apr 20, 2023 0.1850 0.1861 0.1834 0.1861 26,550 +0.00(+1.42%)
Apr 19, 2023 0.1810 0.1868 0.1810 0.1835 5,725 -0.01(-4.92%)
Apr 17, 2023 0.1930 0 -0.00(-0.41%)
Apr 13, 2023 0.1938 0 +0.00(+0.94%)
Apr 12, 2023 0.2000 0.2000 0.1920 0.1920 23,210 +0.00(+0.37%)
Apr 11, 2023 0.1913 0.1913 0.1913 0.1913 6,000 +0.01(+5.69%)
Apr 10, 2023 0.1810 0.1810 0.1810 0.1810 1,030 -0.01(-2.95%)
Apr 06, 2023 0.1960 0.1960 0.1865 0.1865 26,000 -0.01(-4.36%)
Apr 05, 2023 0.1950 0.1950 0.1950 0.1950 23,000 +0.00(+0.00%)
Apr 04, 2023 0.1920 0.1950 0.1850 0.1950 18,000 +0.01(+2.63%)
Apr 03, 2023 0.1936 0.1950 0.1900 0.1900 11,140 +0.00(+2.26%)
Mar 31, 2023 0.1858 0.1858 0.1858 0.1858 4,437 -0.00(-0.11%)
Mar 30, 2023 0.1911 0.1911 0.1860 0.1860 12,653 -0.01(-4.57%)
Mar 29, 2023 0.1870 0.1949 0.1810 0.1949 85,225 +0.01(+8.22%)
Mar 28, 2023 0.1801 0.1869 0.1801 0.1801 2,329 -0.00(-0.39%)
Mar 27, 2023 0.1808 0.1808 0.1808 0.1808 40,050 -0.00(-0.22%)
Mar 24, 2023 0.1750 0.1812 0.1750 0.1812 46,000 +0.01(+3.54%)
Mar 23, 2023 0.1697 0.1750 0.1660 0.1750 28,180 +0.01(+8.63%)
Mar 21, 2023 0.1611 0 +0.00(+0.69%)
Mar 20, 2023 0.1600 0.1600 0.1600 0.1600 6,000 +0.00(+1.27%)
Mar 17, 2023 0.1580 0.1580 0.1580 0.1580 10,000 +0.00(+0.89%)
Mar 16, 2023 0.1566 0.1566 0.1566 0.1566 15,300 +0.00(+0.00%)
Mar 14, 2023 0.1566 0 +0.02(+10.99%)
Mar 10, 2023 0.1411 4,300 +0.01(+7.63%)
Mar 08, 2023 0.1311 67 -0.01(-5.21%)
Mar 07, 2023 0.1438 0.1438 0.1383 0.1383 15,000 -0.03(-18.17%)
Mar 06, 2023 0.1690 0.1690 0.1690 0.1690 31,478 +0.02(+11.70%)
Feb 28, 2023 0.1513 0 -0.00(-3.01%)
Feb 24, 2023 0.1560 0 +0.00(+0.00%)
Feb 23, 2023 0.1560 0.1560 0.1560 0.1560 5,510 -0.01(-8.45%)
Feb 22, 2023 0.1704 0.1704 0.1704 0.1704 200 -0.00(-1.50%)
Feb 16, 2023 0.1730 0 +0.02(+10.90%)
Feb 15, 2023 0.1560 0.1560 0.1560 0.1560 7,200 -0.02(-10.81%)
Feb 13, 2023 0.1749 0 +0.00(+0.06%)
Feb 08, 2023 0.1748 30,000 -0.00(-2.67%)
Feb 07, 2023 0.1672 0.1796 0.1672 0.1796 18,351 -0.00(-0.06%)
Feb 06, 2023 0.1589 0.1797 0.1589 0.1797 12,000 +0.02(+13.16%)
Feb 03, 2023 0.1588 0.1588 0.1588 0.1588 1,000 +0.00(+3.12%)
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.