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

Canagold Res Ltd (TSX: CCM )

0.2450 -0.0050 (-2.00%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 17, 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 (%)
Jan 31, 2008 0.3300 0.3350 0.3250 0.3250 52,945 +0.00(+0.00%)
Jan 30, 2008 0.3250 0.3250 0.3250 0.3250 12,390 +0.00(+0.00%)
Jan 29, 2008 0.3150 0.3300 0.3150 0.3250 70,200 -0.02(-7.14%)
Jan 28, 2008 0.3500 0.3500 0.3200 0.3500 9,000 +0.03(+9.37%)
Jan 25, 2008 0.3250 0.3500 0.3200 0.3200 8,000 -0.03(-8.57%)
Jan 24, 2008 0.3000 0.3500 0.3000 0.3500 98,250 +0.02(+7.69%)
Jan 23, 2008 0.3100 0.3250 0.3000 0.3250 373,800 +0.02(+4.84%)
Jan 22, 2008 0.3100 0.3100 0.2700 0.3100 378,000 -0.02(-6.06%)
Jan 21, 2008 0.3450 0.3450 0.3100 0.3300 43,390 -0.04(-12.00%)
Jan 18, 2008 0.3750 0.3750 0.3350 0.3750 51,370 +0.03(+7.14%)
Jan 17, 2008 0.3400 0.3500 0.3250 0.3500 279,000 +0.00(+0.00%)
Jan 16, 2008 0.3400 0.3500 0.3300 0.3500 55,555 +0.00(+0.00%)
Jan 15, 2008 0.3550 0.3650 0.3350 0.3500 210,589 -0.01(-1.41%)
Jan 14, 2008 0.3550 0.3700 0.3500 0.3550 231,128 -0.01(-2.74%)
Jan 11, 2008 0.3650 0.3900 0.3650 0.3650 56,573 +0.00(+0.00%)
Jan 10, 2008 0.3800 0.3900 0.3650 0.3650 73,000 +0.00(+0.00%)
Jan 09, 2008 0.3800 0.4000 0.3650 0.3650 98,000 -0.03(-6.41%)
Jan 08, 2008 0.4350 0.4350 0.3900 0.3900 112,000 -0.03(-8.24%)
Jan 07, 2008 0.4250 0.4250 0.4250 0.4250 24,000 +0.00(+0.00%)
Jan 04, 2008 0.4100 0.4250 0.4100 0.4250 53,500 +0.02(+4.94%)
Jan 03, 2008 0.4000 0.4050 0.4000 0.4050 21,400 +0.03(+8.00%)
Jan 02, 2008 0.3700 0.3950 0.3550 0.3750 90,000 +0.02(+5.63%)
Jan 01, 2008 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 31, 2007 0.3550 0.3800 0.3550 0.3550 24,800 +0.01(+1.43%)
Dec 28, 2007 0.3700 0.3700 0.3500 0.3500 18,300 -0.02(-5.41%)
Dec 27, 2007 0.3600 0.3900 0.3600 0.3700 73,800 +0.01(+2.78%)
Dec 26, 2007 0.3800 0.3800 0.3600 0.3600 12,200 +0.00(+0.00%)
Dec 24, 2007 0.3800 0.3800 0.3600 0.3600 12,200 -0.02(-5.26%)
Dec 21, 2007 0.3500 0.3800 0.3500 0.3800 267,200 +0.04(+11.76%)
Dec 20, 2007 0.3500 0.3500 0.3400 0.3400 56,500 -0.01(-2.86%)
Dec 19, 2007 0.3350 0.3500 0.3350 0.3500 74,200 +0.01(+4.48%)
Dec 18, 2007 0.3400 0.3500 0.3300 0.3350 74,451 +0.00(+0.00%)
Dec 17, 2007 0.3400 0.3400 0.3300 0.3350 201,200 -0.01(-1.47%)
Dec 14, 2007 0.3550 0.3550 0.3400 0.3400 84,200 -0.03(-8.11%)
Dec 13, 2007 0.3700 0.3700 0.3500 0.3700 100,500 +0.02(+4.23%)
Dec 12, 2007 0.3650 0.3700 0.3550 0.3550 56,350 -0.01(-1.39%)
Dec 11, 2007 0.3600 0.3900 0.3600 0.3600 84,500 -0.02(-5.26%)
Dec 10, 2007 0.3650 0.3800 0.3600 0.3800 699,250 +0.02(+4.11%)
Dec 07, 2007 0.3700 0.3800 0.3650 0.3650 16,000 -0.02(-5.19%)
Dec 06, 2007 0.3850 0.3900 0.3500 0.3850 183,500 +0.00(+0.00%)
Dec 05, 2007 0.4000 0.4000 0.3650 0.3850 147,000 -0.02(-3.75%)
Dec 04, 2007 0.4000 0.4000 0.4000 0.4000 157,950 -0.02(-4.76%)
Dec 03, 2007 0.4200 0.4200 0.4000 0.4200 214,500 -0.01(-2.33%)
Nov 30, 2007 0.4200 0.4300 0.4050 0.4300 139,400 +0.02(+4.88%)
Nov 29, 2007 0.4250 0.4250 0.4050 0.4100 37,000 -0.02(-4.65%)
Nov 28, 2007 0.4450 0.4450 0.4300 0.4300 90,800 -0.01(-2.27%)
Nov 27, 2007 0.4400 0.4600 0.4400 0.4400 25,000 +0.00(+0.00%)
Nov 26, 2007 0.4500 0.4600 0.4400 0.4400 169,600 +0.00(+0.00%)
Nov 23, 2007 0.4400 0.4400 0.4400 0.4400 5,300 +0.02(+4.76%)
Nov 21, 2007 0.4200 0.4300 0.4200 0.4200 33,500 +0.00(+0.00%)
Nov 20, 2007 0.4250 0.4600 0.4200 0.4200 26,800 -0.03(-5.62%)
Nov 19, 2007 0.4300 0.4650 0.4300 0.4450 322,034 -0.01(-1.11%)
Nov 16, 2007 0.4100 0.4500 0.4100 0.4500 142,600 +0.02(+4.65%)
Nov 15, 2007 0.4000 0.4300 0.3900 0.4300 116,300 +0.03(+7.50%)
Nov 14, 2007 0.4000 0.4000 0.4000 0.4000 175,000 +0.00(+0.00%)
Nov 13, 2007 0.4000 0.4200 0.4000 0.4000 96,500 -0.02(-4.76%)
Nov 12, 2007 0.4200 0.4200 0.4000 0.4200 228,300 +0.01(+2.44%)
Nov 09, 2007 0.4150 0.4200 0.4100 0.4100 139,000 -0.01(-2.38%)
Nov 08, 2007 0.4200 0.4200 0.4200 0.4200 70,000 +0.01(+1.20%)
Nov 07, 2007 0.4300 0.4350 0.4150 0.4150 70,683 -0.01(-2.35%)
Nov 06, 2007 0.4300 0.4400 0.4200 0.4250 47,489 +0.01(+1.19%)
Nov 05, 2007 0.3950 0.4250 0.3850 0.4200 104,184 +0.01(+2.44%)
Nov 02, 2007 0.4100 0.4250 0.4100 0.4100 53,094 -0.01(-2.38%)
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.