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 (+2.08%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 7, 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, 2018 0.0750 0.0800 0.0750 0.0800 2,000 +0.01(+6.67%)
Jan 30, 2018 0.0750 0.0800 0.0800 0.0750 432,900 -0.01(-6.25%)
Jan 29, 2018 0.0800 0.0800 0.0800 0.0800 131,850 +0.00(+0.00%)
Jan 26, 2018 0.0800 0.0850 0.0800 0.0800 511,800 +0.00(+0.00%)
Jan 25, 2018 0.0850 0.0850 0.0800 0.0800 164,000 -0.01(-5.88%)
Jan 24, 2018 0.0800 0.0850 0.0800 0.0850 35,250 +0.01(+6.25%)
Jan 23, 2018 0.0750 0.0800 0.0750 0.0800 257,000 +0.01(+6.67%)
Jan 22, 2018 0.0750 0.0750 0.0700 0.0750 549,600 +0.00(+0.00%)
Jan 19, 2018 0.0700 0.0750 0.0700 0.0750 31,958 +0.00(+0.00%)
Jan 18, 2018 0.0750 0.0750 0.0750 0.0750 212,000 +0.00(+0.00%)
Jan 17, 2018 0.0750 0.0750 0.0750 0.0750 445,000 +0.00(+0.00%)
Jan 15, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 12, 2018 0.0800 0.0800 0.0800 0.0800 34,000 +0.01(+6.67%)
Jan 11, 2018 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Jan 10, 2018 0.0750 0.0750 0.0750 0.0750 208,250 +0.00(+0.00%)
Jan 09, 2018 0.0750 0.0750 0.0750 0.0750 50,039 +0.00(+0.00%)
Jan 08, 2018 0.0850 0.0850 0.0750 0.0750 448,835 -0.01(-6.25%)
Jan 05, 2018 0.0900 0.0900 0.0800 0.0800 554,100 -0.01(-5.88%)
Jan 04, 2018 0.0900 0.0900 0.0850 0.0850 31,950 +0.00(+0.00%)
Jan 03, 2018 0.0850 0.0850 0.0850 0.0850 12,695 +0.00(+0.00%)
Jan 02, 2018 0.0900 0.0900 0.0800 0.0850 288,000 +0.00(+0.00%)
Dec 29, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 28, 2017 0.0850 0.0850 0.0800 0.0850 144,000 +0.01(+6.25%)
Dec 27, 2017 0.0800 0.0800 0.0750 0.0800 139,000 +0.00(+0.00%)
Dec 22, 2017 0.0850 0.0850 0.0800 0.0800 75,000 -0.01(-11.11%)
Dec 21, 2017 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+5.88%)
Dec 20, 2017 0.0800 0.0850 0.0800 0.0850 63,000 +0.01(+6.25%)
Dec 19, 2017 0.0850 0.0850 0.0800 0.0800 290,000 -0.01(-5.88%)
Dec 18, 2017 0.0850 0.0850 0.0800 0.0850 126,060 +0.00(+0.00%)
Dec 15, 2017 0.0850 0.0800 0.0800 0.0850 125,500 +0.01(+6.25%)
Dec 14, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Dec 13, 2017 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Dec 12, 2017 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Dec 11, 2017 0.0750 0.0850 0.0750 0.0800 37,155 -0.01(-5.88%)
Dec 08, 2017 0.0800 0.0850 0.0800 0.0850 61,777 +0.01(+6.25%)
Dec 07, 2017 0.0800 0.0850 0.0800 0.0800 170,450 -0.01(-11.11%)
Dec 06, 2017 0.0750 0.1050 0.0750 0.0900 1,641,733 +0.01(+20.00%)
Dec 05, 2017 0.0750 0.0750 0.0750 0.0750 209,555 +0.00(+0.00%)
Dec 01, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 30, 2017 0.0700 0.0750 0.0700 0.0750 69,000 +0.00(+0.00%)
Nov 29, 2017 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Nov 28, 2017 0.0750 0.0750 0.0750 0.0750 24,000 +0.00(+0.00%)
Nov 27, 2017 0.0750 0.0750 0.0750 0.0750 23,000 -0.01(-6.25%)
Nov 24, 2017 0.0750 0.0800 0.0750 0.0800 25,000 +0.01(+6.67%)
Nov 23, 2017 0.0800 0.0800 0.0750 0.0750 110,000 +0.00(+0.00%)
Nov 22, 2017 0.0750 0.0750 0.0750 0.0750 41,700 +0.00(+0.00%)
Nov 21, 2017 0.0750 0.0750 0.0750 0.0750 35,930 +0.00(+0.00%)
Nov 20, 2017 0.0750 0.0750 0.0750 0.0750 60,500 +0.00(+0.00%)
Nov 17, 2017 0.0750 0.0750 0.0750 0.0750 62,000 +0.00(+7.14%)
Nov 16, 2017 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Nov 15, 2017 0.0750 0.0750 0.0700 0.0700 86,500 +0.00(+0.00%)
Nov 14, 2017 0.0700 0.0700 0.0650 0.0700 22,401 +0.00(+0.00%)
Nov 13, 2017 0.0700 0.0700 0.0700 0.0700 77,020 +0.00(+0.00%)
Nov 10, 2017 0.0700 0.0700 0.0650 0.0700 457,857 -0.00(-6.67%)
Nov 09, 2017 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Nov 08, 2017 0.0700 0.0750 0.0700 0.0750 155,000 +0.00(+0.00%)
Nov 06, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 03, 2017 0.0750 0.0750 0.0700 0.0700 249,645 -0.00(-6.67%)
Nov 02, 2017 0.0750 0.0750 0.0750 0.0750 69,000 -0.01(-6.25%)
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.