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 29, 2021 0.6400 0.6800 0.6300 0.6800 13,255 +0.04(+6.25%)
Jan 28, 2021 0.6100 0.6600 0.6000 0.6400 81,609 +0.00(+0.00%)
Jan 27, 2021 0.6700 0.6700 0.5800 0.6400 127,115 -0.03(-4.48%)
Jan 26, 2021 0.7200 0.7200 0.6700 0.6700 57,497 -0.05(-6.94%)
Jan 25, 2021 0.7500 0.7500 0.7100 0.7200 46,544 -0.01(-1.37%)
Jan 22, 2021 0.6800 0.7400 0.6800 0.7300 87,061 +0.03(+4.29%)
Jan 21, 2021 0.7600 0.7600 0.6800 0.7000 73,708 -0.06(-7.89%)
Jan 20, 2021 0.6800 0.7600 0.6700 0.7600 194,438 +0.06(+8.57%)
Jan 19, 2021 0.6600 0.7000 0.6400 0.7000 89,107 +0.01(+1.45%)
Jan 18, 2021 0.6500 0.6900 0.5800 0.6900 80,884 +0.04(+6.15%)
Jan 15, 2021 0.6300 0.6500 0.6100 0.6500 74,882 +0.00(+0.00%)
Jan 14, 2021 0.6700 0.6900 0.6100 0.6500 58,857 -0.02(-2.99%)
Jan 13, 2021 0.7000 0.7000 0.6600 0.6700 52,700 -0.05(-6.94%)
Jan 12, 2021 0.7400 0.7500 0.7000 0.7200 92,603 -0.03(-4.00%)
Jan 11, 2021 0.7700 0.7700 0.6800 0.7500 95,684 +0.07(+10.29%)
Jan 08, 2021 0.7700 0.7700 0.6600 0.6800 190,907 -0.08(-10.53%)
Jan 07, 2021 0.8200 0.8200 0.7300 0.7600 83,180 -0.02(-2.56%)
Jan 06, 2021 0.8400 0.8400 0.7700 0.7800 113,027 -0.07(-8.24%)
Jan 05, 2021 0.8400 0.8600 0.8000 0.8500 120,796 +0.04(+4.94%)
Jan 04, 2021 0.7600 0.8100 0.7600 0.8100 122,449 +0.04(+5.19%)
Dec 31, 2020 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Dec 30, 2020 0.8700 0.8700 0.7700 0.7700 68,409 -0.02(-2.53%)
Dec 29, 2020 0.8300 0.8500 0.7900 0.7900 33,063 +0.00(+0.00%)
Dec 24, 2020 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Dec 23, 2020 0.7800 0.8100 0.7700 0.8100 32,944 +0.01(+1.25%)
Dec 22, 2020 0.8400 0.8500 0.7800 0.8000 84,888 -0.05(-5.88%)
Dec 21, 2020 0.8700 0.8700 0.7800 0.8500 55,022 +0.00(+0.00%)
Dec 18, 2020 0.8600 0.8700 0.8300 0.8500 77,052 -0.02(-2.30%)
Dec 17, 2020 0.7900 0.8800 0.7400 0.8700 268,618 +0.12(+16.00%)
Dec 16, 2020 0.7500 0.7900 0.6600 0.7500 112,408 -0.03(-3.85%)
Dec 15, 2020 0.7900 0.8000 0.7200 0.7800 45,108 -0.02(-2.50%)
Dec 14, 2020 0.8000 0.8000 0.7400 0.8000 34,482 +0.03(+3.90%)
Dec 11, 2020 0.7700 0.8000 0.7300 0.7700 66,769 +0.04(+5.48%)
Dec 10, 2020 0.7900 0.7900 0.6600 0.7300 112,722 -0.06(-7.59%)
Dec 09, 2020 0.8600 0.8600 0.7700 0.7900 52,724 -0.05(-5.95%)
Dec 08, 2020 0.9500 0.9500 0.8200 0.8400 32,511 +0.67(+409.09%)
Dec 07, 2020 0.1800 0.1800 0.1600 0.1650 702,120 -0.01(-8.33%)
Dec 04, 2020 0.1500 0.1800 0.1500 0.1800 1,795,475 +0.04(+24.14%)
Dec 03, 2020 0.1500 0.1500 0.1450 0.1450 494,500 +0.00(+0.00%)
Dec 02, 2020 0.1500 0.1500 0.1400 0.1450 290,700 -0.01(-3.33%)
Dec 01, 2020 0.1400 0.1500 0.1400 0.1500 255,500 +0.01(+7.14%)
Nov 30, 2020 0.1300 0.1400 0.1300 0.1400 61,270 +0.01(+7.69%)
Nov 27, 2020 0.1350 0.1350 0.1250 0.1300 178,187 -0.01(-3.70%)
Nov 26, 2020 0.1400 0.1400 0.1300 0.1350 34,499 +0.00(+0.00%)
Nov 25, 2020 0.1200 0.1400 0.1200 0.1350 169,032 +0.02(+12.50%)
Nov 24, 2020 0.1200 0.1200 0.1150 0.1200 433,969 -0.01(-4.00%)
Nov 23, 2020 0.1350 0.1350 0.1200 0.1250 540,793 -0.01(-7.41%)
Nov 20, 2020 0.1450 0.1475 0.1350 0.1350 59 -0.01(-6.90%)
Nov 19, 2020 0.1500 0.1600 0.1450 0.1450 669,100 -0.01(-3.33%)
Nov 18, 2020 0.1500 0.1600 0.1500 0.1500 432,814 -0.01(-3.23%)
Nov 17, 2020 0.1600 0.1600 0.1450 0.1550 1,409,608 +0.00(+0.00%)
Nov 16, 2020 0.1400 0.1600 0.1350 0.1550 2,106,432 +0.01(+10.71%)
Nov 13, 2020 0.1450 0.1450 0.1350 0.1400 39 -0.01(-6.67%)
Nov 12, 2020 0.1350 0.1500 0.1350 0.1500 92,055 +0.01(+11.11%)
Nov 11, 2020 0.1400 0.1400 0.1350 0.1350 110,250 -0.01(-6.90%)
Nov 10, 2020 0.1450 0.1500 0.1400 0.1450 108,135 +0.00(+3.57%)
Nov 09, 2020 0.1450 0.1500 0.1350 0.1400 896,200 -0.02(-15.15%)
Nov 06, 2020 0.1550 0.1700 0.1450 0.1650 143 +0.01(+6.45%)
Nov 05, 2020 0.1350 0.1600 0.1350 0.1550 1,585,667 +0.02(+19.23%)
Nov 04, 2020 0.1250 0.1300 0.1250 0.1300 179,000 +0.00(+0.00%)
Nov 03, 2020 0.1300 0.1300 0.1250 0.1300 148,000 +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.