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 (%)
May 21, 2024 0.1819 11,000 -0.00(-0.71%)
May 20, 2024 0.1743 0.1832 0.1743 0.1832 10,000 +0.01(+4.69%)
May 16, 2024 0.1750 0 -0.00(-0.28%)
May 15, 2024 0.1724 0.1755 0.1724 0.1755 47,000 +0.00(+1.62%)
May 14, 2024 0.1727 0.1727 0.1727 0.1727 1,000 +0.02(+13.62%)
May 13, 2024 0.1520 0.1520 0.1520 0.1520 9,760 -0.02(-11.63%)
May 10, 2024 0.1700 0.1720 0.1700 0.1720 44,000 -0.00(-0.92%)
May 09, 2024 0.1743 0.1743 0.1736 0.1736 10,500 +0.00(+2.72%)
May 08, 2024 0.1690 0.1690 0.1690 0.1690 10,000 -0.00(-0.41%)
May 07, 2024 0.1693 0.1727 0.1693 0.1697 43,837 +0.00(+2.29%)
May 06, 2024 0.1659 0.1659 0.1659 0.1659 7,996 -0.00(-0.36%)
May 03, 2024 0.1665 0.1665 0.1665 0.1665 59,000 -0.01(-6.46%)
May 01, 2024 0.1598 0.1651 0.1598 0.1780 173,611 +0.00(+0.51%)
Apr 29, 2024 0.1771 0 +0.00(+1.20%)
Apr 26, 2024 0.1611 0.1750 0.1611 0.1750 7,236 +0.00(+0.00%)
Apr 24, 2024 0.1750 0 -0.01(-5.41%)
Apr 19, 2024 0.1850 0 +0.01(+5.59%)
Apr 17, 2024 0.1752 10,000 -0.00(-0.57%)
Apr 11, 2024 0.1762 15,500 +0.01(+4.88%)
Apr 09, 2024 0.1680 0 -0.01(-4.00%)
Apr 08, 2024 0.1750 0.1750 0.1750 0.1750 3,200 -0.00(-0.34%)
Apr 05, 2024 0.1751 0.1756 0.1751 0.1756 4,300 +0.00(+1.09%)
Apr 03, 2024 0.1737 0 +0.01(+5.27%)
Apr 01, 2024 0.1650 0 -0.01(-5.71%)
Mar 28, 2024 0.1750 0.1750 0.1750 0.1750 500 +0.01(+4.42%)
Mar 27, 2024 0.1676 0.1676 0.1676 0.1676 1,500 +0.01(+5.14%)
Mar 25, 2024 0.1594 0 +0.00(+2.71%)
Mar 21, 2024 0.1552 0 +0.01(+7.03%)
Mar 19, 2024 0.1450 0 -0.01(-6.57%)
Mar 18, 2024 0.1552 0.1552 0.1489 0.1552 4,600 +0.01(+4.86%)
Mar 14, 2024 0.1480 0 +0.01(+7.25%)
Mar 13, 2024 0.1430 0.1430 0.1380 0.1380 2,500 +0.00(+0.00%)
Mar 11, 2024 0.1380 0 -0.02(-13.75%)
Mar 08, 2024 0.1485 0.1600 0.1485 0.1600 1,130 +0.01(+7.02%)
Mar 07, 2024 0.1251 0.1536 0.1251 0.1495 39,900 -0.01(-3.86%)
Mar 04, 2024 0.1555 1,000 +0.01(+9.51%)
Mar 01, 2024 0.1297 0.1420 0.1297 0.1420 3,200 +0.01(+11.81%)
Feb 29, 2024 0.1270 0.1270 0.1270 0.1270 35,790 -0.01(-10.31%)
Feb 27, 2024 0.1416 0 +0.01(+5.36%)
Feb 26, 2024 0.1344 0.1344 0.1344 0.1344 400 -0.01(-5.08%)
Feb 20, 2024 0.1416 0 +0.01(+4.42%)
Feb 13, 2024 0.1356 0 -0.02(-9.96%)
Feb 09, 2024 0.1506 0 +0.01(+9.93%)
Feb 06, 2024 0.1370 76,518 -0.00(-2.14%)
Jan 30, 2024 0.1400 0 -0.02(-10.14%)
Jan 29, 2024 0.1558 0.1558 0.1558 0.1558 500 -0.00(-1.27%)
Jan 24, 2024 0.1578 3,000 +0.01(+6.48%)
Jan 18, 2024 0.1482 0 -0.01(-5.48%)
Jan 17, 2024 0.1568 0.1568 0.1568 0.1568 5,012 -0.00(-0.51%)
Jan 16, 2024 0.1576 0.1576 0.1576 0.1576 2,446 -0.00(-1.38%)
Jan 08, 2024 0.1598 0 +0.01(+6.53%)
Jan 04, 2024 0.1500 0 +0.00(+0.00%)
Jan 03, 2024 0.1500 0.1550 0.1500 0.1500 39,010 -0.01(-3.23%)
Dec 29, 2023 0.1550 150 -0.01(-3.13%)
Dec 28, 2023 0.1600 0.1600 0.1600 0.1600 600 -0.01(-3.03%)
Dec 27, 2023 0.1650 0.1650 0.1650 0.1650 20,500 +0.01(+6.45%)
Dec 22, 2023 0.1550 0 +0.01(+3.33%)
Dec 21, 2023 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
Dec 20, 2023 0.1600 0.1662 0.1507 0.1550 37,601 +0.01(+3.33%)
Dec 19, 2023 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.48%)
Dec 18, 2023 0.1606 0.1640 0.1600 0.1604 15,100 +0.00(+2.17%)
Dec 15, 2023 0.1570 0.1570 0.1570 0.1570 32,400 +0.00(+2.55%)
Dec 14, 2023 0.1531 0.1531 0.1531 0.1531 400 +0.00(+3.10%)
Dec 13, 2023 0.1475 0.1516 0.1475 0.1485 12,000 +0.00(+0.34%)
Dec 12, 2023 0.1569 0.1569 0.1470 0.1480 139,665 -0.00(-3.01%)
Dec 11, 2023 0.1550 0.1565 0.1526 0.1526 105,000 -0.00(-1.55%)
Dec 08, 2023 0.1550 0.1550 0.1550 0.1550 107,740 -0.00(-0.77%)
Dec 07, 2023 0.1500 0.1562 0.1500 0.1562 55,887 -0.00(-1.58%)
Dec 06, 2023 0.1591 0.1591 0.1587 0.1587 8,990 +0.00(+2.39%)
Dec 05, 2023 0.1550 0.1550 0.1550 0.1550 70,000 +0.00(+0.00%)
Dec 04, 2023 0.1550 0.1560 0.1550 0.1550 140,000 -0.00(-2.21%)
Dec 01, 2023 0.1518 0.1585 0.1500 0.1585 33,150 +0.01(+5.39%)
Nov 30, 2023 0.1508 0.1508 0.1504 0.1504 25,590 +0.00(+0.27%)
Nov 29, 2023 0.1302 0.1508 0.1302 0.1500 82,730 +0.00(+0.00%)
Nov 28, 2023 0.1447 0.1500 0.1447 0.1500 27,097 +0.03(+21.95%)
Nov 27, 2023 0.1230 0.1230 0.1230 0.1230 201 -0.03(-18.00%)
Nov 24, 2023 0.1500 0.1500 0.1500 0.1500 17,000 +0.02(+15.30%)
Nov 22, 2023 0.1356 0.1356 0.1216 0.1301 131,000 -0.01(-4.41%)
Nov 21, 2023 0.1500 0.1530 0.1274 0.1361 314,582 -0.01(-6.14%)
Nov 20, 2023 0.1500 0.1579 0.1300 0.1450 150,140 -0.01(-8.52%)
Nov 17, 2023 0.1640 0.1640 0.1585 0.1585 31,900 -0.01(-3.35%)
Nov 16, 2023 0.1640 0.1640 0.1640 0.1640 10,500 +0.01(+8.90%)
Nov 14, 2023 0.1506 0 +0.00(+0.67%)
Nov 13, 2023 0.1496 0.1496 0.1496 0.1496 4,000 -0.01(-3.98%)
Nov 07, 2023 0.1558 0 +0.02(+12.09%)
Oct 31, 2023 0.1390 0 -0.01(-7.33%)
Oct 26, 2023 0.1500 0 -0.01(-8.87%)
Oct 24, 2023 0.1646 5,500 -0.01(-3.18%)
Oct 19, 2023 0.1700 0 +0.00(+2.16%)
Oct 18, 2023 0.1501 0.1675 0.1501 0.1664 53,150 +0.02(+10.93%)
Oct 16, 2023 0.1500 0 -0.01(-6.48%)
Oct 13, 2023 0.1592 0.1604 0.1580 0.1604 5,990 +0.03(+18.81%)
Oct 09, 2023 0.1350 50 +0.00(+1.50%)
Oct 06, 2023 0.1330 0.1330 0.1330 0.1330 4,000 -0.02(-11.92%)
Oct 04, 2023 0.1510 0 -0.00(-1.31%)
Sep 27, 2023 0.1530 0 -0.01(-7.94%)
Sep 26, 2023 0.1681 0.1681 0.1662 0.1662 13,500 +0.00(+0.61%)
Sep 21, 2023 0.1652 0 -0.01(-3.39%)
Sep 20, 2023 0.1710 0.1710 0.1710 0.1710 4,000 +0.00(+2.40%)
Sep 18, 2023 0.1670 11,500 -0.00(-2.68%)
Sep 15, 2023 0.1626 0.1716 0.1626 0.1716 8,000 +0.00(+2.69%)
Sep 14, 2023 0.1710 0.1710 0.1641 0.1671 71,390 -0.02(-8.89%)
Sep 13, 2023 0.1600 0.1834 0.1600 0.1834 29,640 +0.02(+9.17%)
Sep 12, 2023 0.1680 0.1680 0.1680 0.1680 20,000 +0.00(+2.50%)
Sep 11, 2023 0.1650 0.1650 0.1610 0.1639 79,100 +0.00(+2.44%)
Sep 07, 2023 0.1600 0 -0.01(-4.76%)
Sep 06, 2023 0.1680 0.1680 0.1680 0.1680 18,600 +0.00(+0.00%)
Aug 30, 2023 0.1680 0 -0.01(-4.11%)
Aug 29, 2023 0.1680 0.1752 0.1680 0.1752 16,500 +0.01(+2.94%)
Aug 28, 2023 0.1680 0.1702 0.1680 0.1702 1,200 +0.00(+1.31%)
Aug 24, 2023 0.1680 0 +0.00(+0.00%)
Aug 17, 2023 0.1680 0 -0.01(-4.11%)
Aug 10, 2023 0.1752 6,511 +0.00(+0.11%)
Aug 09, 2023 0.1750 0.1750 0.1750 0.1750 1,450 +0.00(+2.94%)
Aug 08, 2023 0.1650 0.1760 0.1650 0.1700 7,900 -0.01(-5.71%)
Aug 03, 2023 0.1803 0 +0.01(+3.03%)
Jul 28, 2023 0.1750 0 -0.01(-4.11%)
Jul 27, 2023 0.1825 0.1825 0.1825 0.1825 5,000 +0.00(+0.55%)
Jul 26, 2023 0.1815 0.1815 0.1815 0.1815 7,150 -0.00(-0.27%)
Jul 18, 2023 0.1820 40 +0.00(+1.45%)
Jul 13, 2023 0.1794 0 -0.00(-2.02%)
Jul 06, 2023 0.1831 0 -0.00(-0.27%)
Jul 05, 2023 0.1836 0.1836 0.1836 0.1836 2,400 +0.02(+11.21%)
Jul 03, 2023 0.1651 0.1651 0.1651 0.1651 6,000 -0.02(-9.43%)
Jun 29, 2023 0.1823 0 -0.00(-2.15%)
Jun 27, 2023 0.1863 2,400 +0.01(+8.76%)
Jun 23, 2023 0.1713 4,077 -0.01(-5.15%)
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.