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 28, 2021 0.4140 0.4264 0.4140 0.4264 13,590 +0.02(+5.15%)
May 27, 2021 0.4058 0.4147 0.4054 0.4055 6,500 -0.00(-0.61%)
May 26, 2021 0.4046 0.4112 0.4046 0.4080 12,769 -0.00(-0.49%)
May 25, 2021 0.4100 0.4100 0.4050 0.4100 14,960 +0.02(+5.13%)
May 24, 2021 0.3710 0.3900 0.3710 0.3900 9,200 -0.02(-4.83%)
May 21, 2021 0.4320 0.4320 0.4079 0.4098 57,084 -0.02(-5.01%)
May 20, 2021 0.3930 0.4314 0.3930 0.4314 45,880 +0.02(+3.95%)
May 19, 2021 0.4150 0.4150 0.4065 0.4150 2,200 +0.00(+0.17%)
May 18, 2021 0.4241 0.4241 0.3975 0.4143 15,910 -0.01(-3.22%)
May 17, 2021 0.3970 0.4312 0.3942 0.4281 56,200 +0.02(+5.97%)
May 14, 2021 0.3931 0.4040 0.3931 0.4040 20,714 +0.00(+1.00%)
May 13, 2021 0.4083 0.4151 0.4000 0.4000 7,500 -0.02(-5.10%)
May 11, 2021 0.4215 0.4215 0.4215 50 +0.01(+2.41%)
May 10, 2021 0.4302 0.4302 0.4116 0.4116 10,000 -0.02(-4.28%)
May 07, 2021 0.4350 0.4350 0.4096 0.4300 36,661 +0.00(+0.00%)
May 06, 2021 0.4429 0.4500 0.4300 0.4300 24,836 -0.00(-0.99%)
May 05, 2021 0.4323 0.4432 0.4323 0.4343 13,437 +0.01(+2.67%)
May 04, 2021 0.4000 0.4247 0.3973 0.4230 46,480 +0.01(+3.17%)
May 03, 2021 0.4100 0.4323 0.3970 0.4100 28,210 -0.02(-5.05%)
Apr 30, 2021 0.4140 0.4318 0.4140 0.4318 37,700 +0.03(+8.52%)
Apr 29, 2021 0.4050 0.4100 0.3953 0.3979 26,400 -0.00(-0.15%)
Apr 28, 2021 0.3985 0.3985 0.3985 0.3985 500 -0.00(-0.15%)
Apr 26, 2021 0.3991 0.3991 0.3991 0 -0.00(-0.23%)
Apr 23, 2021 0.3889 0.4000 0.3889 0.4000 1,000 +0.00(+0.00%)
Apr 22, 2021 0.3828 0.4000 0.3828 0.4000 7,397 +0.02(+4.49%)
Apr 21, 2021 0.3800 0.3886 0.3800 0.3828 17,870 +0.00(+0.74%)
Apr 20, 2021 0.3829 0.4000 0.3800 0.3800 40,131 -0.01(-2.41%)
Apr 19, 2021 0.4000 0.4000 0.3800 0.3894 160,590 -0.01(-2.65%)
Apr 16, 2021 0.4100 0.4121 0.3900 0.4000 48,000 -0.01(-3.61%)
Apr 15, 2021 0.3939 0.4150 0.3840 0.4150 29,135 +0.02(+6.30%)
Apr 14, 2021 0.3837 0.3904 0.3837 0.3904 9,000 +0.00(+0.49%)
Apr 13, 2021 0.4032 0.4032 0.3821 0.3885 19,790 -0.00(-0.23%)
Apr 12, 2021 0.4106 0.4106 0.3848 0.3894 47,120 -0.01(-3.33%)
Apr 09, 2021 0.3893 0.4028 0.3812 0.4028 60,000 +0.02(+5.50%)
Apr 08, 2021 0.3679 0.3818 0.3605 0.3818 50,281 +0.01(+1.81%)
Apr 07, 2021 0.3850 0.3850 0.3750 0.3750 12,001 -0.01(-2.09%)
Apr 06, 2021 0.3530 0.3953 0.3530 0.3830 33,804 +0.03(+8.96%)
Apr 05, 2021 0.3640 0.3640 0.3405 0.3515 96,657 -0.02(-5.03%)
Apr 01, 2021 0.3765 0.3783 0.3670 0.3701 56,900 -0.01(-3.27%)
Mar 31, 2021 0.3725 0.3867 0.3725 0.3826 50,200 -0.00(-0.10%)
Mar 30, 2021 0.3812 0.3830 0.3812 0.3830 15,000 +0.00(+0.37%)
Mar 29, 2021 0.4000 0.4000 0.3816 0.3816 6,610 -0.01(-2.10%)
Mar 26, 2021 0.3974 0.3974 0.3600 0.3898 77,600 -0.01(-1.32%)
Mar 25, 2021 0.3950 0.3950 0.3801 0.3950 32,187 -0.02(-3.80%)
Mar 24, 2021 0.4302 0.4302 0.4037 0.4106 65,704 -0.01(-2.24%)
Mar 23, 2021 0.4343 0.4343 0.4200 0.4200 7,800 +0.00(+1.01%)
Mar 22, 2021 0.4130 0.4158 0.3920 0.4158 20,790 -0.00(-0.17%)
Mar 19, 2021 0.4116 0.4250 0.4005 0.4165 18,600 -0.01(-2.00%)
Mar 18, 2021 0.4212 0.4250 0.3943 0.4250 146,032 -0.02(-4.21%)
Mar 17, 2021 0.4252 0.4437 0.4120 0.4437 77,182 +0.04(+9.07%)
Mar 16, 2021 0.4200 0.4697 0.4065 0.4068 115,036 +0.00(+1.02%)
Mar 15, 2021 0.3530 0.4100 0.3401 0.4027 233,920 +0.04(+11.86%)
Mar 12, 2021 0.3542 0.3600 0.3430 0.3600 26,300 +0.01(+2.86%)
Mar 11, 2021 0.3514 0.3592 0.3142 0.3500 159,275 -0.00(-0.31%)
Mar 10, 2021 0.3580 0.3580 0.3511 0.3511 5,700 -0.01(-2.47%)
Mar 09, 2021 0.3657 0.3849 0.3500 0.3600 342,123 +0.01(+1.67%)
Mar 08, 2021 0.3507 0.3636 0.3422 0.3541 29,300 +0.00(+1.23%)
Mar 05, 2021 0.3728 0.3765 0.3498 0.3498 62,300 -0.01(-2.83%)
Mar 04, 2021 0.3750 0.4020 0.3600 0.3600 101,381 -0.03(-7.41%)
Mar 03, 2021 0.3971 0.3971 0.3645 0.3888 45,012 -0.01(-2.31%)
Mar 02, 2021 0.4130 0.4130 0.3873 0.3980 134,264 -0.01(-3.02%)
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.