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 (%)
Dec 31, 2009 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Dec 30, 2009 0.1300 0.1500 0.1300 0.1500 371,100 +0.03(+25.00%)
Dec 29, 2009 0.1200 0.1200 0.1150 0.1200 94,500 +0.00(+4.35%)
Dec 24, 2009 0.1100 0.1150 0.1100 0.1150 184,000 +0.01(+4.55%)
Dec 23, 2009 0.1150 0.1150 0.1100 0.1100 61,000 -0.01(-4.35%)
Dec 22, 2009 0.1150 0.1150 0.1150 0.1150 153,000 +0.00(+0.00%)
Dec 21, 2009 0.1300 0.1300 0.1150 0.1150 69,800 +0.00(+0.00%)
Dec 18, 2009 0.1150 0.1200 0.1150 0.1150 48,000 +0.00(+0.00%)
Dec 17, 2009 0.1100 0.1150 0.1100 0.1150 79,001 +0.01(+4.55%)
Dec 16, 2009 0.1300 0.1300 0.1100 0.1100 297,999 -0.02(-15.38%)
Dec 15, 2009 0.1300 0.1400 0.1300 0.1300 135,267 -0.01(-10.34%)
Dec 14, 2009 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 11, 2009 0.1300 0.1450 0.1300 0.1450 15,450 +0.01(+7.41%)
Dec 10, 2009 0.1400 0.1400 0.1350 0.1350 26,000 -0.01(-3.57%)
Dec 09, 2009 0.1450 0.1450 0.1350 0.1400 45,000 -0.01(-6.67%)
Dec 08, 2009 0.1450 0.1500 0.1450 0.1500 8,000 +0.01(+3.45%)
Dec 07, 2009 0.1450 0.1450 0.1450 0.1450 15,000 +0.00(+0.00%)
Dec 04, 2009 0.1500 0.1500 0.1450 0.1450 74,000 -0.01(-3.33%)
Dec 03, 2009 0.1450 0.1500 0.1450 0.1500 13,000 +0.01(+3.45%)
Dec 02, 2009 0.1450 0.1450 0.1450 0.1450 83,322 +0.00(+0.00%)
Dec 01, 2009 0.1450 0.1450 0.1450 0.1450 7,000 -0.01(-3.33%)
Nov 30, 2009 0.1450 0.1500 0.1450 0.1500 153,500 +0.01(+3.45%)
Nov 27, 2009 0.1400 0.1450 0.1400 0.1450 70,800 +0.00(+0.00%)
Nov 26, 2009 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 25, 2009 0.1300 0.1450 0.1300 0.1450 321,088 +0.00(+3.57%)
Nov 24, 2009 0.1350 0.1400 0.1300 0.1400 72,100 +0.01(+3.70%)
Nov 23, 2009 0.1350 0.1350 0.1350 0.1350 68,000 +0.00(+0.00%)
Nov 20, 2009 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 19, 2009 0.1300 0.1350 0.1300 0.1350 215,000 +0.00(+0.00%)
Nov 18, 2009 0.1400 0.1400 0.1350 0.1350 37,500 -0.01(-3.57%)
Nov 17, 2009 0.1400 0.1400 0.1350 0.1400 52,500 +0.00(+0.00%)
Nov 16, 2009 0.1400 0.1400 0.1400 0.1400 176,382 +0.00(+0.00%)
Nov 13, 2009 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Nov 12, 2009 0.1400 0.1400 0.1400 0.1400 9,000 +0.00(+0.00%)
Nov 11, 2009 0.1450 0.1600 0.1400 0.1400 79,500 -0.00(-3.45%)
Nov 10, 2009 0.1700 0.1700 0.1450 0.1450 104,700 -0.02(-9.38%)
Nov 09, 2009 0.1450 0.1600 0.1400 0.1600 118,000 +0.02(+10.34%)
Nov 06, 2009 0.1450 0.1450 0.1400 0.1450 25,000 +0.00(+3.57%)
Nov 05, 2009 0.1450 0.1450 0.1400 0.1400 19,500 -0.01(-9.68%)
Nov 04, 2009 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 03, 2009 0.1450 0.1550 0.1450 0.1550 47,900 +0.01(+10.71%)
Nov 02, 2009 0.1550 0.1550 0.1400 0.1400 68,000 -0.02(-12.50%)
Oct 30, 2009 0.1650 0.1650 0.1600 0.1600 19,000 +0.01(+6.67%)
Oct 29, 2009 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Oct 28, 2009 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-3.23%)
Oct 27, 2009 0.1500 0.1550 0.1500 0.1550 96,500 +0.01(+3.33%)
Oct 26, 2009 0.1600 0.1650 0.1500 0.1500 68,207 -0.01(-3.23%)
Oct 23, 2009 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+3.33%)
Oct 22, 2009 0.1550 0.1550 0.1500 0.1500 44,500 -0.01(-6.25%)
Oct 21, 2009 0.1600 0.1600 0.1550 0.1600 8,500 +0.00(+0.00%)
Oct 20, 2009 0.1550 0.1600 0.1600 0.1600 25,000 +0.01(+3.23%)
Oct 19, 2009 0.1600 0.1600 0.1550 0.1550 130,500 -0.02(-8.82%)
Oct 16, 2009 0.1750 0.1750 0.1700 0.1700 61,000 +0.00(+0.00%)
Oct 15, 2009 0.1700 0.1700 0.1700 0.1700 19,000 +0.00(+0.00%)
Oct 14, 2009 0.1900 0.1900 0.1700 0.1700 62,500 -0.01(-5.56%)
Oct 13, 2009 0.1700 0.1850 0.1700 0.1800 55,600 +0.00(+0.00%)
Oct 09, 2009 0.1700 0.1800 0.1700 0.1800 38,100 +0.00(+0.00%)
Oct 08, 2009 0.1950 0.1950 0.1800 0.1800 29,000 -0.01(-5.26%)
Oct 07, 2009 0.1900 0.1900 0.1900 0.1900 95,500 +0.01(+5.56%)
Oct 06, 2009 0.1800 0.2000 0.1800 0.1800 103,500 +0.00(+0.00%)
Oct 05, 2009 0.1700 0.1800 0.1600 0.1800 139,500 +0.02(+12.50%)
Oct 02, 2009 0.1700 0.1700 0.1600 0.1600 38,500 -0.01(-3.03%)
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.