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

Canagold Res Ltd (OP: CRCUF )

0.1727 -0.0092 (-5.06%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 24, 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 31, 2018 0.0543 0.0543 0.0480 0.0505 21,000 +0.00(+3.10%)
May 30, 2018 0.0490 0.0490 0.0490 0.0490 4,000 +0.00(+4.26%)
May 25, 2018 0.0470 0.0470 0.0470 0 -0.00(-1.47%)
May 24, 2018 0.0477 0.0477 0.0477 0.0477 2,000 -0.01(-12.96%)
May 22, 2018 0.0548 0.0548 0.0548 0 +0.00(+1.86%)
May 21, 2018 0.0480 0.0538 0.0461 0.0538 22,000 +0.00(+4.41%)
May 17, 2018 0.0515 0.0515 0.0515 0 +0.00(+3.06%)
May 15, 2018 0.0500 0.0500 0.0500 0 -0.00(-2.00%)
May 14, 2018 0.0490 0.0510 0.0490 0.0510 4,000 -0.00(-1.88%)
May 11, 2018 0.0500 0.0520 0.0500 0.0520 87,000 -0.00(-4.13%)
May 10, 2018 0.0510 0.0542 0.0510 0.0542 105,500 +0.00(+8.05%)
May 09, 2018 0.0532 0.0532 0.0502 0.0502 27,000 -0.00(-9.06%)
May 08, 2018 0.0552 0.0552 0.0552 0.0552 34,347 +0.00(+8.24%)
May 03, 2018 0.0510 0.0510 0.0510 0 +0.00(+0.96%)
May 01, 2018 0.0505 0.0505 0.0505 0 -0.01(-14.23%)
Apr 30, 2018 0.0585 0.0589 0.0585 0.0589 53,000 +0.01(+20.20%)
Apr 25, 2018 0.0490 0.0490 0.0490 0 -0.00(-0.81%)
Apr 23, 2018 0.0494 0.0494 0.0494 0 -0.00(-0.80%)
Apr 20, 2018 0.0537 0.0537 0.0498 0.0498 78,000 -0.01(-17.00%)
Apr 19, 2018 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+6.01%)
Apr 18, 2018 0.0566 0.0566 0.0566 0.0566 9,000 +0.00(+2.91%)
Apr 13, 2018 0.0550 0.0550 0.0550 0 +0.00(+9.34%)
Apr 12, 2018 0.0455 0.0503 0.0455 0.0503 29,000 +0.00(+3.50%)
Apr 10, 2018 0.0486 0.0486 0.0486 0 -0.00(-2.80%)
Apr 09, 2018 0.0442 0.0500 0.0442 0.0500 72,653 +0.00(+8.70%)
Apr 05, 2018 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Apr 03, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 02, 2018 0.0500 0.0500 0.0500 0.0500 33,200 -0.00(-9.09%)
Mar 27, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 26, 2018 0.0500 0.0500 0.0500 0.0500 8,000 -0.00(-1.96%)
Mar 22, 2018 0.0510 0.0510 0.0510 0 -0.00(-6.08%)
Mar 21, 2018 0.0543 0.0543 0.0543 0.0543 20,000 +0.00(+5.23%)
Mar 20, 2018 0.0460 0.0516 0.0460 0.0516 13,000 +0.00(+9.79%)
Mar 19, 2018 0.0490 0.0500 0.0460 0.0470 57,394 -0.00(-4.08%)
Mar 16, 2018 0.0490 0.0490 0.0490 0.0490 5,753 -0.00(-5.41%)
Mar 15, 2018 0.0450 0.0518 0.0450 0.0518 56,500 -0.00(-7.17%)
Mar 14, 2018 0.0510 0.0558 0.0510 0.0558 32,000 -0.00(-1.41%)
Mar 09, 2018 0.0566 0.0566 0.0566 0 +0.01(+10.98%)
Mar 08, 2018 0.0517 0.0530 0.0510 0.0510 8,509 +0.00(+0.00%)
Mar 07, 2018 0.0527 0.0551 0.0510 0.0510 66,100 -0.01(-13.85%)
Mar 06, 2018 0.0518 0.0592 0.0518 0.0592 21,500 -0.00(-1.17%)
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.