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 31, 2022 0.2184 0.2184 0.2131 0.2135 18,700 -0.01(-4.69%)
May 27, 2022 0.2284 0.2284 0.2240 0.2240 9,980 +0.00(+0.76%)
May 26, 2022 0.2223 0.2223 0.2200 0.2223 12,270 -0.01(-4.92%)
May 24, 2022 0.2338 32 -0.00(-0.04%)
May 20, 2022 0.2339 0 +0.00(+1.70%)
May 19, 2022 0.2276 0.2300 0.2276 0.2300 8,500 +0.01(+2.68%)
May 18, 2022 0.2470 0.2470 0.2235 0.2240 56,600 -0.01(-2.57%)
May 17, 2022 0.2296 0.2299 0.2187 0.2299 46,411 +0.00(+0.79%)
May 16, 2022 0.2283 0.2300 0.2281 0.2281 16,860 -0.00(-1.89%)
May 13, 2022 0.2210 0.2349 0.2210 0.2325 23,481 +0.00(+1.53%)
May 12, 2022 0.2483 0.2580 0.2290 0.2290 71,037 -0.03(-11.24%)
May 11, 2022 0.2572 0.2600 0.2572 0.2580 2,990 +0.00(+1.82%)
May 10, 2022 0.2739 0.2816 0.2419 0.2534 80,624 -0.02(-7.85%)
May 09, 2022 0.2761 0.2894 0.2750 0.2750 11,200 -0.01(-1.96%)
May 06, 2022 0.2900 0.2900 0.2789 0.2805 33,923 -0.02(-5.56%)
May 05, 2022 0.2970 0.2970 0.2970 0.2970 1,000 +0.00(+1.12%)
May 04, 2022 0.2940 0.2975 0.2937 0.2937 28,000 -0.00(-1.04%)
May 03, 2022 0.2968 0.2968 0.2968 0.2968 978 +0.01(+2.34%)
May 02, 2022 0.2928 0.2942 0.2900 0.2900 10,100 -0.01(-2.19%)
Apr 29, 2022 0.3100 0.3100 0.2962 0.2965 18,385 -0.00(-0.84%)
Apr 28, 2022 0.3015 0.3015 0.2990 0.2990 1,100 -0.01(-1.97%)
Apr 27, 2022 0.2990 0.3050 0.2990 0.3050 2,200 +0.01(+2.01%)
Apr 26, 2022 0.3050 0.3050 0.2990 0.2990 33,701 -0.00(-1.55%)
Apr 25, 2022 0.3043 0.3142 0.3000 0.3037 60,036 -0.01(-3.43%)
Apr 22, 2022 0.3200 0.3200 0.2984 0.3145 83,728 +0.02(+5.18%)
Apr 21, 2022 0.3026 0.3032 0.2950 0.2990 43,000 -0.00(-0.33%)
Apr 20, 2022 0.2929 0.3036 0.2929 0.3000 27,360 +0.01(+2.95%)
Apr 19, 2022 0.2975 0.2975 0.2817 0.2914 42,721 +0.01(+4.07%)
Apr 18, 2022 0.2793 0.2900 0.2793 0.2800 60,999 -0.00(-1.20%)
Apr 14, 2022 0.2850 0.2850 0.2800 0.2834 46,003 +0.00(+0.50%)
Apr 13, 2022 0.2850 0.2898 0.2820 0.2820 51,245 -0.00(-1.23%)
Apr 12, 2022 0.2880 0.2880 0.2855 0.2855 42,890 -0.00(-0.90%)
Apr 11, 2022 0.2910 0.2910 0.2880 0.2881 10,604 -0.00(-1.00%)
Apr 08, 2022 0.2880 0.2910 0.2880 0.2910 28,400 +0.00(+0.34%)
Apr 07, 2022 0.2905 0.2905 0.2900 0.2900 5,500 +0.00(+0.00%)
Apr 06, 2022 0.2940 0.2944 0.2875 0.2900 12,700 -0.01(-2.32%)
Apr 05, 2022 0.3023 0.3075 0.2940 0.2969 49,997 -0.00(-0.20%)
Apr 04, 2022 0.3050 0.3050 0.2975 0.2975 35,699 -0.00(-1.49%)
Apr 01, 2022 0.3000 0.3060 0.3000 0.3020 27,956 -0.00(-0.79%)
Mar 31, 2022 0.3050 0.3050 0.3044 0.3044 7,993 -0.01(-1.71%)
Mar 30, 2022 0.3097 0.3097 0.3097 0.3097 6,500 +0.01(+2.21%)
Mar 29, 2022 0.3050 0.3080 0.3000 0.3030 40,538 -0.00(-0.66%)
Mar 28, 2022 0.3100 0.3100 0.3000 0.3050 23,389 -0.01(-1.64%)
Mar 25, 2022 0.3101 0.3101 0.3101 0.3101 4,000 -0.01(-2.18%)
Mar 24, 2022 0.3170 0.3217 0.3120 0.3170 55,121 -0.00(-0.69%)
Mar 23, 2022 0.3151 0.3200 0.3100 0.3192 64,000 +0.01(+2.97%)
Mar 22, 2022 0.2900 0.3100 0.2850 0.3100 43,900 +0.02(+5.44%)
Mar 21, 2022 0.2956 0.3000 0.2940 0.2940 3,400 +0.00(+0.00%)
Mar 18, 2022 0.2900 0.3000 0.2900 0.2940 6,500 +0.00(+0.34%)
Mar 17, 2022 0.2996 0.2996 0.2916 0.2930 50,000 -0.00(-0.51%)
Mar 16, 2022 0.2950 0.2966 0.2910 0.2945 27,907 +0.00(+1.20%)
Mar 15, 2022 0.2910 0.2936 0.2900 0.2910 24,250 -0.00(-0.82%)
Mar 14, 2022 0.3000 0.3000 0.2900 0.2934 16,456 -0.02(-6.83%)
Mar 11, 2022 0.2981 0.3154 0.2981 0.3149 14,886 +0.02(+5.74%)
Mar 10, 2022 0.2956 0.3000 0.2956 0.2978 36,100 +0.00(+0.95%)
Mar 09, 2022 0.3000 0.3000 0.2950 0.2950 4,603 +0.00(+0.00%)
Mar 08, 2022 0.3050 0.3180 0.2925 0.2950 94,165 -0.01(-4.41%)
Mar 07, 2022 0.3103 0.3150 0.3056 0.3086 53,303 -0.00(-1.28%)
Mar 03, 2022 0.3126 0 -0.01(-1.67%)
Mar 02, 2022 0.3093 0.3179 0.3063 0.3179 8,000 +0.01(+3.38%)
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.