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

Canagold Res Ltd (TSX: CCM )

0.2400 -0.0100 (-4.00%)
Streaming Delayed Price Updated: 3:45 PM 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, 2017 0.0800 0.0900 0.0750 0.0900 1,491,000 +0.01(+20.00%)
Jan 30, 2017 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-6.25%)
Jan 27, 2017 0.0800 0.0800 0.0800 0.0800 206,000 +0.00(+0.00%)
Jan 26, 2017 0.0750 0.0800 0.0750 0.0800 28,000 +0.00(+0.00%)
Jan 25, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jan 24, 2017 0.0800 0.0800 0.0800 0.0800 183,000 +0.00(+0.00%)
Jan 23, 2017 0.0750 0.0800 0.0750 0.0800 174,750 +0.00(+0.00%)
Jan 20, 2017 0.0800 0.0800 0.0800 0.0800 3,500 +0.01(+6.67%)
Jan 19, 2017 0.0800 0.0800 0.0750 0.0750 25,000 -0.01(-6.25%)
Jan 18, 2017 0.0800 0.0800 0.0800 0.0800 90,981 +0.00(+0.00%)
Jan 17, 2017 0.0800 0.0800 0.0800 0.0800 181,086 +0.00(+0.00%)
Jan 16, 2017 0.0750 0.0800 0.0750 0.0800 65,000 +0.00(+0.00%)
Jan 13, 2017 0.0800 0.0800 0.0800 0.0800 153,500 +0.00(+0.00%)
Jan 12, 2017 0.0800 0.0850 0.0800 0.0800 1,452,983 +0.01(+6.67%)
Jan 11, 2017 0.0750 0.0800 0.0750 0.0750 235,799 -0.01(-6.25%)
Jan 10, 2017 0.0750 0.0800 0.0750 0.0800 32,200 +0.01(+6.67%)
Jan 09, 2017 0.0800 0.0800 0.0750 0.0750 24,649 +0.00(+0.00%)
Jan 06, 2017 0.0800 0.0800 0.0750 0.0750 112,000 -0.01(-6.25%)
Jan 05, 2017 0.0800 0.0850 0.0800 0.0800 1,528,300 +0.00(+0.00%)
Jan 04, 2017 0.0800 0.0800 0.0800 0.0800 54,950 +0.01(+6.67%)
Jan 03, 2017 0.0800 0.0800 0.0750 0.0750 52,034 -0.01(-6.25%)
Dec 30, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 29, 2016 0.0800 0.0800 0.0800 0.0800 44,737 +0.00(+0.00%)
Dec 28, 2016 0.0700 0.0800 0.0700 0.0800 251,500 +0.01(+14.29%)
Dec 23, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 22, 2016 0.0750 0.0750 0.0700 0.0700 257,000 -0.00(-6.67%)
Dec 21, 2016 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Dec 20, 2016 0.0750 0.0750 0.0700 0.0750 186,200 +0.00(+0.00%)
Dec 19, 2016 0.0800 0.0800 0.0750 0.0750 179,202 +0.00(+0.00%)
Dec 16, 2016 0.0800 0.0800 0.0750 0.0750 587,593 -0.01(-11.76%)
Dec 15, 2016 0.0850 0.0900 0.0850 0.0850 1,066,400 -0.00(-5.56%)
Dec 14, 2016 0.0900 0.0900 0.0900 0.0900 346,915 +0.00(+0.00%)
Dec 13, 2016 0.0900 0.0900 0.0900 0.0900 43,800 +0.00(+5.88%)
Dec 12, 2016 0.0850 0.0850 0.0850 0.0850 26,700 -0.00(-5.56%)
Dec 09, 2016 0.0850 0.0900 0.0850 0.0900 386,350 +0.00(+5.88%)
Dec 08, 2016 0.0900 0.0900 0.0850 0.0850 111,200 -0.00(-5.56%)
Dec 07, 2016 0.0900 0.0900 0.0900 0.0900 128,000 -0.01(-5.26%)
Dec 06, 2016 0.0950 0.0950 0.0900 0.0950 45,000 +0.00(+0.00%)
Dec 05, 2016 0.1000 0.1000 0.0900 0.0950 41,724 +0.01(+5.56%)
Dec 02, 2016 0.0850 0.0950 0.0850 0.0900 201,250 +0.00(+5.88%)
Dec 01, 2016 0.0900 0.0900 0.0850 0.0850 125,879 -0.00(-5.56%)
Nov 30, 2016 0.0850 0.0900 0.0800 0.0900 277,000 -0.01(-5.26%)
Nov 29, 2016 0.0850 0.0950 0.0850 0.0950 47,499 +0.00(+0.00%)
Nov 28, 2016 0.0850 0.0950 0.0850 0.0950 236,500 +0.01(+5.56%)
Nov 25, 2016 0.0800 0.0900 0.0800 0.0900 109,500 +0.01(+12.50%)
Nov 24, 2016 0.0800 0.0800 0.0800 0.0800 20,600 +0.00(+0.00%)
Nov 23, 2016 0.0800 0.0800 0.0800 0.0800 131,700 -0.01(-11.11%)
Nov 22, 2016 0.0850 0.0900 0.0800 0.0900 44,700 +0.00(+5.88%)
Nov 21, 2016 0.0800 0.0850 0.0800 0.0850 48,100 +0.01(+6.25%)
Nov 18, 2016 0.0850 0.0850 0.0800 0.0800 111,075 -0.01(-5.88%)
Nov 17, 2016 0.0850 0.0900 0.0850 0.0850 127,000 +0.00(+0.00%)
Nov 16, 2016 0.0900 0.0950 0.0800 0.0850 187,500 -0.00(-5.56%)
Nov 15, 2016 0.0900 0.0900 0.0800 0.0900 253,938 +0.00(+0.00%)
Nov 14, 2016 0.0950 0.0950 0.0850 0.0900 154,275 +0.00(+0.00%)
Nov 11, 2016 0.0900 0.1000 0.0850 0.0900 423,888 -0.01(-5.26%)
Nov 10, 2016 0.1050 0.1050 0.0950 0.0950 312,621 -0.01(-5.00%)
Nov 09, 2016 0.1050 0.1100 0.1000 0.1000 155,500 -0.00(-4.76%)
Nov 08, 2016 0.1050 0.1050 0.1050 0.1050 32,500 +0.00(+0.00%)
Nov 07, 2016 0.1100 0.1100 0.1050 0.1050 293,200 +0.00(+0.00%)
Nov 04, 2016 0.1050 0.1100 0.1000 0.1050 344,530 +0.00(+0.00%)
Nov 03, 2016 0.1150 0.1150 0.1050 0.1050 124,500 -0.01(-4.55%)
Nov 02, 2016 0.1100 0.1150 0.1100 0.1100 431,733 +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.