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 29, 2020 0.0640 0.0640 0.0565 0.0600 410,300 -0.01(-10.45%)
May 28, 2020 0.0527 0.0670 0.0500 0.0670 650,806 +0.02(+34.00%)
May 27, 2020 0.0500 0.0500 0.0500 0.0500 59,900 +0.00(+6.61%)
May 26, 2020 0.0513 0.0513 0.0422 0.0469 186,200 -0.00(-6.20%)
May 22, 2020 0.0496 0.0500 0.0420 0.0500 177,900 +0.00(+0.00%)
May 21, 2020 0.0500 0.0500 0.0500 0.0500 202 +0.00(+2.88%)
May 20, 2020 0.0515 0.0590 0.0453 0.0486 2,031,034 +0.00(+8.00%)
May 19, 2020 0.0455 0.0455 0.0450 0.0450 49,000 +0.00(+12.50%)
May 18, 2020 0.0450 0.0500 0.0400 0.0400 84,500 +0.00(+0.00%)
May 15, 2020 0.0393 0.0429 0.0310 0.0400 26,000 -0.00(-0.50%)
May 12, 2020 0.0402 0.0402 0.0402 0 +0.00(+5.51%)
May 11, 2020 0.0400 0.0400 0.0381 0.0381 75,000 -0.00(-9.93%)
May 08, 2020 0.0423 0.0423 0.0423 0.0423 63,600 +0.01(+16.21%)
May 06, 2020 0.0364 0.0364 0.0364 0 +0.01(+17.42%)
May 05, 2020 0.0413 0.0413 0.0310 0.0310 52,000 -0.01(-22.50%)
May 04, 2020 0.0470 0.0470 0.0330 0.0400 98,500 -0.01(-12.66%)
May 01, 2020 0.0364 0.0458 0.0364 0.0458 7,900 -0.00(-4.58%)
Apr 30, 2020 0.0475 0.0490 0.0450 0.0480 49,000 +0.00(+6.67%)
Apr 29, 2020 0.0490 0.0490 0.0400 0.0450 6,000 -0.00(-1.10%)
Apr 28, 2020 0.0450 0.0475 0.0450 0.0455 31,499 -0.00(-9.00%)
Apr 27, 2020 0.0450 0.0500 0.0450 0.0500 18,500 +0.00(+0.00%)
Apr 24, 2020 0.0400 0.0507 0.0400 0.0500 117,900 +0.01(+19.05%)
Apr 23, 2020 0.0399 0.0420 0.0399 0.0420 153,800 +0.01(+36.81%)
Apr 22, 2020 0.0307 0.0307 0.0307 0.0307 10,000 +0.00(+6.97%)
Apr 21, 2020 0.0287 0.0287 0.0287 60 +0.00(+0.00%)
Apr 20, 2020 0.0287 0.0287 0.0287 0.0287 16,025 -0.00(-4.33%)
Apr 17, 2020 0.0300 0.0300 0.0300 0.0300 2,300 +0.00(+2.04%)
Apr 15, 2020 0.0294 0.0294 0.0294 0 -0.01(-22.63%)
Apr 14, 2020 0.0345 0.0380 0.0345 0.0380 11,610 +0.01(+18.75%)
Apr 13, 2020 0.0292 0.0337 0.0292 0.0320 69,999 +0.01(+28.00%)
Apr 06, 2020 0.0250 0.0250 0.0250 0 -0.00(-4.21%)
Apr 03, 2020 0.0282 0.0282 0.0261 0.0261 25,000 +0.00(+1.16%)
Apr 01, 2020 0.0258 0.0258 0.0258 0 +0.00(+0.00%)
Mar 31, 2020 0.0261 0.0261 0.0258 0.0258 77,160 +0.00(+17.27%)
Mar 30, 2020 0.0220 0.0220 0.0220 0.0220 21,000 -0.00(-15.71%)
Mar 26, 2020 0.0261 0.0261 0.0261 0 +0.00(+7.85%)
Mar 25, 2020 0.0242 0.0242 0.0242 0.0242 150 +0.00(+0.00%)
Mar 23, 2020 0.0242 0.0242 0.0242 0 +0.00(+10.00%)
Mar 19, 2020 0.0220 0.0220 0.0220 0 -0.01(-21.71%)
Mar 18, 2020 0.0290 0.0290 0.0281 0.0281 5,000 +0.00(+18.07%)
Mar 17, 2020 0.0275 0.0275 0.0238 0.0238 11,375 -0.00(-11.85%)
Mar 16, 2020 0.0262 0.0271 0.0250 0.0270 52,520 -0.00(-12.05%)
Mar 13, 2020 0.0299 0.0307 0.0287 0.0307 10,000 +0.00(+6.97%)
Mar 12, 2020 0.0287 0.0287 0.0287 0.0287 880 -0.01(-26.41%)
Mar 11, 2020 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+14.71%)
Mar 09, 2020 0.0340 0.0340 0.0340 0 +0.00(+5.92%)
Mar 06, 2020 0.0400 0.0424 0.0321 0.0321 60,200 -0.01(-23.39%)
Mar 05, 2020 0.0380 0.0419 0.0360 0.0419 29,000 +0.00(+5.01%)
Mar 04, 2020 0.0401 0.0401 0.0360 0.0399 30,000 +0.00(+2.57%)
Mar 03, 2020 0.0280 0.0389 0.0280 0.0389 229,100 +0.00(+0.78%)
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.