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

Canagold Res Ltd (OP: CRCUF )

0.1832 +0.0082 (+4.69%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 20, 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 (%)
May 28, 2019 0.0390 0.0390 0.0390 0 +0.00(+7.73%)
May 24, 2019 0.0430 0.0430 0.0362 0.0362 3,000 +0.00(+0.56%)
May 23, 2019 0.0387 0.0387 0.0360 0.0360 12,250 -0.00(-11.55%)
May 22, 2019 0.0407 0.0407 0.0407 0.0407 3,250 +0.00(+1.75%)
May 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+5.26%)
May 17, 2019 0.0350 0.0380 0.0350 0.0380 12,500 +0.00(+7.34%)
May 16, 2019 0.0354 0.0354 0.0354 0.0354 250 +0.00(+1.14%)
May 15, 2019 0.0350 0.0350 0.0350 0.0350 125 -0.00(-2.78%)
May 14, 2019 0.0360 0.0361 0.0360 0.0360 4,985 +0.00(+1.41%)
May 13, 2019 0.0342 0.0397 0.0342 0.0355 7,500 -0.00(-6.82%)
May 10, 2019 0.0381 0.0381 0.0381 0.0381 500 -0.00(-7.07%)
May 09, 2019 0.0410 0.0410 0.0410 0.0410 10,000 -0.00(-7.66%)
May 07, 2019 0.0444 0.0444 0.0444 0 +0.00(+11.00%)
May 06, 2019 0.0400 0.0425 0.0400 0.0400 41,000 -0.00(-4.76%)
May 03, 2019 0.0420 0.0420 0.0420 0.0420 7,800 +0.00(+2.44%)
May 02, 2019 0.0435 0.0435 0.0410 0.0410 10,300 -0.00(-2.38%)
Apr 29, 2019 0.0420 0.0420 0.0420 0 +0.00(+6.06%)
Apr 26, 2019 0.0396 0.0396 0.0396 0.0396 3,000 -0.01(-16.63%)
Apr 25, 2019 0.0420 0.0475 0.0420 0.0475 45,000 +0.00(+5.56%)
Apr 24, 2019 0.0425 0.0450 0.0425 0.0450 21,000 +0.00(+1.12%)
Apr 23, 2019 0.0445 0.0445 0.0445 10 +0.00(+0.00%)
Apr 18, 2019 0.0420 0.0475 0.0420 0.0445 78,900 +0.01(+14.10%)
Apr 16, 2019 0.0390 0.0390 0.0390 0 -0.00(-7.14%)
Apr 12, 2019 0.0420 0.0420 0.0420 0 +0.00(+2.44%)
Apr 11, 2019 0.0410 0.0410 0.0410 0.0410 15,000 +0.00(+2.50%)
Apr 10, 2019 0.0395 0.0400 0.0395 0.0400 15,000 -0.00(-6.76%)
Apr 08, 2019 0.0429 0.0429 0.0429 0 +0.00(+2.14%)
Apr 05, 2019 0.0415 0.0420 0.0415 0.0420 40,000 +0.00(+3.70%)
Apr 04, 2019 0.0429 0.0429 0.0405 0.0405 16,250 +0.00(+0.75%)
Apr 03, 2019 0.0400 0.0402 0.0400 0.0402 40,000 -0.00(-6.73%)
Apr 02, 2019 0.0431 0.0431 0.0431 0.0431 5,000 +0.00(+7.75%)
Mar 28, 2019 0.0400 0.0400 0.0400 0 -0.00(-8.05%)
Mar 27, 2019 0.0435 0.0450 0.0435 0.0435 22,500 -0.00(-3.55%)
Mar 26, 2019 0.0451 0.0451 0.0451 0.0451 500 -0.00(-6.04%)
Mar 25, 2019 0.0460 0.0480 0.0460 0.0480 20,000 -0.00(-4.00%)
Mar 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+3.09%)
Mar 19, 2019 0.0485 0.0485 0.0485 0.0485 1,400 -0.00(-3.00%)
Mar 18, 2019 0.0466 0.0500 0.0466 0.0500 20,000 +0.00(+4.17%)
Mar 15, 2019 0.0451 0.0480 0.0451 0.0480 35,000 +0.00(+6.67%)
Mar 13, 2019 0.0450 0.0450 0.0450 0 -0.01(-14.29%)
Mar 08, 2019 0.0525 0.0525 0.0525 0 +0.00(+5.21%)
Mar 07, 2019 0.0400 0.0499 0.0400 0.0499 543,995 +0.01(+34.86%)
Mar 05, 2019 0.0370 0.0370 0.0370 0 -0.00(-7.50%)
Mar 04, 2019 0.0412 0.0415 0.0381 0.0400 495,490 -0.00(-11.11%)
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.