Skip to main content

Canagold Res Ltd (TSX: CCM )

0.2450 +0.0050 (+2.08%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 0.1900 0.1950 0.1850 0.1850 154,830 +0.00(+0.00%)
Jan 30, 2013 0.1850 0.1900 0.1850 0.1850 61,153 +0.00(+0.00%)
Jan 29, 2013 0.1900 0.1900 0.1850 0.1850 62,200 -0.01(-2.63%)
Jan 28, 2013 0.1800 0.1900 0.1800 0.1900 123,748 +0.02(+8.57%)
Jan 25, 2013 0.1800 0.1850 0.1750 0.1750 76,615 -0.01(-2.78%)
Jan 24, 2013 0.1850 0.1850 0.1750 0.1800 88,859 +0.01(+5.88%)
Jan 23, 2013 0.1700 0.1800 0.1700 0.1700 35,093 +0.01(+3.03%)
Jan 22, 2013 0.1650 0.1850 0.1550 0.1650 437,790 +0.00(+0.00%)
Jan 21, 2013 0.1500 0.1800 0.1400 0.1650 169,650 +0.02(+13.79%)
Jan 18, 2013 0.1450 0.1450 0.1450 0.1450 90,000 +0.00(+3.57%)
Jan 17, 2013 0.1450 0.1450 0.1400 0.1400 18,675 -0.01(-6.67%)
Jan 16, 2013 0.1450 0.1500 0.1400 0.1500 151,364 +0.00(+0.00%)
Jan 15, 2013 0.1300 0.1500 0.1300 0.1500 242,600 +0.02(+15.38%)
Jan 14, 2013 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Jan 11, 2013 0.1350 0.1350 0.1300 0.1300 6,000 +0.00(+0.00%)
Jan 10, 2013 0.1250 0.1300 0.1250 0.1300 4,000 +0.01(+4.00%)
Jan 09, 2013 0.1250 0.1250 0.1250 0.1250 12,000 -0.01(-3.85%)
Jan 08, 2013 0.1300 0.1350 0.1200 0.1300 115,928 -0.01(-7.14%)
Jan 07, 2013 0.1400 0.1400 0.1400 0.1400 8,000 +0.00(+0.00%)
Jan 04, 2013 0.1400 0.1400 0.1400 0.1400 6,080 +0.02(+16.67%)
Jan 03, 2013 0.1350 0.1400 0.1200 0.1200 35,300 -0.01(-4.00%)
Jan 02, 2013 0.1250 0.1350 0.1250 0.1250 85,438 +0.00(+0.00%)
Dec 31, 2012 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Dec 28, 2012 0.1300 0.1350 0.1300 0.1350 25,100 +0.00(+0.00%)
Dec 27, 2012 0.1350 0.1350 0.1300 0.1350 30,500 +0.00(+0.00%)
Dec 24, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 21, 2012 0.1500 0.1500 0.1350 0.1350 15,926 +0.00(+0.00%)
Dec 20, 2012 0.1300 0.1450 0.1300 0.1350 117,325 -0.01(-10.00%)
Dec 19, 2012 0.1250 0.1500 0.1250 0.1500 334,750 +0.02(+15.38%)
Dec 18, 2012 0.1200 0.1300 0.1200 0.1300 9,400 +0.00(+0.00%)
Dec 17, 2012 0.1200 0.1300 0.1200 0.1300 25,500 -0.01(-3.70%)
Dec 14, 2012 0.1300 0.1350 0.1300 0.1350 73,169 +0.01(+8.00%)
Dec 13, 2012 0.1200 0.1300 0.1200 0.1250 248,500 -0.01(-3.85%)
Dec 12, 2012 0.1350 0.1350 0.1250 0.1300 176,600 +0.00(+0.00%)
Dec 11, 2012 0.1300 0.1300 0.1250 0.1300 116,800 -0.01(-7.14%)
Dec 10, 2012 0.1250 0.1400 0.1250 0.1400 11,000 +0.01(+3.70%)
Dec 07, 2012 0.1350 0.1400 0.1350 0.1350 17,250 +0.00(+0.00%)
Dec 06, 2012 0.1300 0.1350 0.1300 0.1350 343,300 +0.00(+0.00%)
Dec 05, 2012 0.1350 0.1350 0.1300 0.1350 543,985 +0.01(+8.00%)
Dec 04, 2012 0.1300 0.1300 0.1200 0.1250 353,436 +0.00(+0.00%)
Nov 30, 2012 0.1350 0.1350 0.1250 0.1250 18,500 -0.01(-7.41%)
Nov 29, 2012 0.1250 0.1350 0.1250 0.1350 26,732 +0.01(+8.00%)
Nov 28, 2012 0.1250 0.1250 0.1250 0.1250 3,300 +0.00(+0.00%)
Nov 27, 2012 0.1200 0.1250 0.1150 0.1250 563,800 +0.01(+8.70%)
Nov 26, 2012 0.1200 0.1300 0.1150 0.1150 80,407 -0.01(-11.54%)
Nov 24, 2012 0.1350 0.1350 0.1200 0.1300 142,500 +0.00(+0.00%)
Nov 23, 2012 0.1350 0.1350 0.1200 0.1300 142,500 +0.00(+0.00%)
Nov 22, 2012 0.1250 0.1300 0.1200 0.1300 45,000 +0.00(+0.00%)
Nov 21, 2012 0.1250 0.1350 0.1250 0.1300 94,000 -0.01(-3.70%)
Nov 20, 2012 0.1450 0.1450 0.1300 0.1350 163,429 -0.01(-10.00%)
Nov 19, 2012 0.1450 0.1500 0.1300 0.1500 146,914 +0.01(+11.11%)
Nov 16, 2012 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Nov 15, 2012 0.1300 0.1450 0.1300 0.1400 37,430 +0.01(+3.70%)
Nov 14, 2012 0.1400 0.1450 0.1350 0.1350 53,270 -0.01(-6.90%)
Nov 13, 2012 0.1400 0.1450 0.1400 0.1450 45,361 -0.01(-3.33%)
Nov 12, 2012 0.1450 0.1500 0.1450 0.1500 52,009 +0.00(+0.00%)
Nov 09, 2012 0.1500 0.1500 0.1450 0.1500 256,328 +0.01(+11.11%)
Nov 08, 2012 0.1500 0.1500 0.1300 0.1350 15,150 -0.01(-10.00%)
Nov 07, 2012 0.1500 0.1500 0.1500 0.1500 50,000 -0.01(-6.25%)
Nov 06, 2012 0.1300 0.1650 0.1300 0.1600 198,905 +0.03(+23.08%)
Nov 05, 2012 0.1350 0.1350 0.1300 0.1300 35,425 -0.01(-3.70%)
Nov 02, 2012 0.1350 0.1350 0.1350 0.1350 13,000 +0.00(+0.00%)
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.