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 (%)
Dec 31, 2008 0.0400 0.0600 0.0400 0.0550 272,676 +0.00(+0.00%)
Dec 30, 2008 0.0400 0.0550 0.0350 0.0550 34,000 +0.00(+10.00%)
Dec 29, 2008 0.0450 0.0500 0.0400 0.0500 135,800 +0.00(+0.00%)
Dec 24, 2008 0.0500 0.0500 0.0400 0.0500 72,000 +0.01(+11.11%)
Dec 23, 2008 0.0400 0.0450 0.0400 0.0450 179,840 +0.00(+12.50%)
Dec 22, 2008 0.0400 0.0500 0.0400 0.0400 161,050 +0.00(+0.00%)
Dec 19, 2008 0.0400 0.0450 0.0400 0.0400 90,000 +0.00(+0.00%)
Dec 18, 2008 0.0400 0.0400 0.0350 0.0400 236,000 +0.00(+0.00%)
Dec 17, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Dec 16, 2008 0.0450 0.0450 0.0400 0.0400 130,000 -0.00(-11.11%)
Dec 15, 2008 0.0500 0.0500 0.0400 0.0450 135,500 -0.01(-10.00%)
Dec 12, 2008 0.0450 0.0500 0.0450 0.0500 734,000 +0.01(+11.11%)
Dec 11, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Dec 10, 2008 0.0450 0.0450 0.0350 0.0450 155,900 +0.00(+0.00%)
Dec 09, 2008 0.0450 0.0500 0.0450 0.0450 74,800 +0.00(+0.00%)
Dec 08, 2008 0.0600 0.0600 0.0450 0.0450 40,000 +0.00(+12.50%)
Dec 05, 2008 0.0450 0.0450 0.0400 0.0400 61,174 +0.00(+0.00%)
Dec 04, 2008 0.0450 0.0450 0.0400 0.0400 49,286 -0.02(-33.33%)
Dec 03, 2008 0.0550 0.0600 0.0400 0.0600 216,000 +0.01(+20.00%)
Dec 02, 2008 0.0500 0.0500 0.0500 0.0500 53,000 +0.00(+0.00%)
Dec 01, 2008 0.0500 0.0500 996 +0.00(+0.00%)
Nov 28, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 27, 2008 0.0750 0.0750 0.0500 0.0500 28,802 -0.01(-16.67%)
Nov 26, 2008 0.0600 0.0600 0.0600 0.0600 16,000 -0.01(-14.29%)
Nov 25, 2008 0.0450 0.0700 0.0450 0.0700 3,300 +0.01(+16.67%)
Nov 24, 2008 0.0500 0.0600 0.0500 0.0600 8,600 +0.01(+20.00%)
Nov 21, 2008 0.0500 0.0500 0.0500 0.0500 6,000 -0.00(-9.09%)
Nov 20, 2008 0.0550 0.0550 0.0450 0.0550 1,000 +0.01(+22.22%)
Nov 19, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Nov 18, 2008 0.0450 0.0450 0.0450 0.0450 4,500 -0.01(-18.18%)
Nov 17, 2008 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Nov 14, 2008 0.0600 0.0600 0.0500 0.0550 20,500 -0.00(-8.33%)
Nov 13, 2008 0.0600 0.0600 0.0500 0.0600 351,216 -0.01(-7.69%)
Nov 12, 2008 0.0700 0.0700 0.0650 0.0650 80,500 +0.00(+0.00%)
Nov 11, 2008 0.0650 0.0650 0.0650 0.0650 24,000 +0.00(+0.00%)
Nov 10, 2008 0.0900 0.0900 0.0650 0.0650 228,100 +0.00(+0.00%)
Nov 07, 2008 0.0800 0.0900 0.0650 0.0650 99,000 -0.01(-18.75%)
Nov 06, 2008 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
Nov 05, 2008 0.0900 0.0900 0.0700 0.0700 35,800 -0.02(-22.22%)
Nov 04, 2008 0.1000 0.1000 0.0900 0.0900 105,300 +0.00(+0.00%)
Nov 03, 2008 0.0950 0.0950 0.0900 0.0900 20,000 -0.01(-5.26%)
Oct 31, 2008 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Oct 30, 2008 0.0900 0.0900 150 +0.00(+0.00%)
Oct 29, 2008 0.0850 0.0950 0.0850 0.0900 53,000 +0.01(+12.50%)
Oct 28, 2008 0.0800 0.0800 0.0800 0.0800 113,000 -0.02(-23.81%)
Oct 27, 2008 0.0800 0.1050 0.0800 0.1050 16,500 +0.02(+31.25%)
Oct 24, 2008 0.0900 0.0950 0.0800 0.0800 46,000 -0.01(-5.88%)
Oct 23, 2008 0.0850 0.0850 0.0800 0.0850 26,250 -0.01(-15.00%)
Oct 22, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 21, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 20, 2008 0.0950 0.1000 0.0750 0.1000 187,000 -0.01(-9.09%)
Oct 17, 2008 0.0700 0.1100 0.0700 0.1100 68,000 +0.04(+46.67%)
Oct 16, 2008 0.0650 0.0750 0.0650 0.0750 109,866 -0.01(-11.76%)
Oct 15, 2008 0.0850 0.0850 0.0850 0.0850 6,500 +0.01(+21.43%)
Oct 14, 2008 0.0700 0.0700 0.0500 0.0700 367,750 -0.00(-6.67%)
Oct 10, 2008 0.0900 0.0900 0.0700 0.0750 64,500 +0.00(+7.14%)
Oct 09, 2008 0.0850 0.0850 0.0700 0.0700 21,500 -0.01(-12.50%)
Oct 08, 2008 0.0850 0.0850 0.0750 0.0800 11,000 +0.00(+0.00%)
Oct 07, 2008 0.0800 0.0800 0.0750 0.0800 70,000 +0.01(+6.67%)
Oct 06, 2008 0.0750 0.0850 0.0750 0.0750 245,450 -0.01(-6.25%)
Oct 03, 2008 0.0900 0.0950 0.0800 0.0800 234,000 -0.02(-20.00%)
Oct 02, 2008 0.1000 0.1000 0.1000 0.1000 212,150 +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.