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 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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, 2010 0.2600 0.2850 0.2600 0.2850 220,099 +0.02(+9.62%)
Dec 30, 2010 0.2500 0.2600 0.2350 0.2600 524,600 +0.01(+4.00%)
Dec 29, 2010 0.2400 0.2500 0.2400 0.2500 455,160 +0.02(+11.11%)
Dec 24, 2010 0.2250 0.2400 0.2250 0.2250 129,434 -0.02(-10.00%)
Dec 23, 2010 0.2450 0.2500 0.2250 0.2500 247,047 +0.01(+4.17%)
Dec 22, 2010 0.2450 0.2500 0.2300 0.2400 378,475 +0.00(+0.00%)
Dec 21, 2010 0.2250 0.2500 0.2250 0.2400 1,004,169 +0.04(+20.00%)
Dec 20, 2010 0.2200 0.2250 0.2000 0.2000 195,850 +0.00(+0.00%)
Dec 17, 2010 0.2000 0.2150 0.2000 0.2000 175,600 +0.00(+0.00%)
Dec 16, 2010 0.1900 0.2000 0.1850 0.2000 275,800 +0.02(+8.11%)
Dec 15, 2010 0.1850 0.1850 0.1800 0.1850 78,700 +0.01(+2.78%)
Dec 14, 2010 0.1800 0.1900 0.1800 0.1800 363,980 +0.00(+0.00%)
Dec 13, 2010 0.1550 0.1850 0.1550 0.1800 345,700 +0.02(+16.13%)
Dec 10, 2010 0.1450 0.1650 0.1450 0.1550 87,000 +0.00(+0.00%)
Dec 09, 2010 0.1450 0.1600 0.1450 0.1550 12,700 +0.00(+0.00%)
Dec 08, 2010 0.1500 0.1600 0.1400 0.1550 146,400 +0.01(+6.90%)
Dec 07, 2010 0.1550 0.1600 0.1450 0.1450 104,100 -0.01(-3.33%)
Dec 06, 2010 0.1550 0.1700 0.1500 0.1500 31,400 -0.02(-9.09%)
Dec 03, 2010 0.1600 0.1650 0.1500 0.1650 83,100 +0.01(+3.13%)
Dec 02, 2010 0.1550 0.1600 0.1500 0.1600 28,325 -0.01(-5.88%)
Dec 01, 2010 0.1750 0.1800 0.1500 0.1700 96,500 +0.00(+0.00%)
Nov 30, 2010 0.1700 0.1700 0.1700 0.1700 30,500 -0.01(-5.56%)
Nov 29, 2010 0.1800 0.1900 0.1750 0.1800 112,809 -0.01(-2.70%)
Nov 26, 2010 0.1600 0.1850 0.1600 0.1850 516,200 +0.02(+12.12%)
Nov 25, 2010 0.1500 0.1650 0.1500 0.1650 138,300 +0.02(+13.79%)
Nov 24, 2010 0.1450 0.1500 0.1450 0.1450 69,530 -0.01(-3.33%)
Nov 23, 2010 0.1400 0.1500 0.1400 0.1500 22,500 +0.00(+0.00%)
Nov 22, 2010 0.1450 0.1500 0.1450 0.1500 107,000 +0.00(+0.00%)
Nov 19, 2010 0.1400 0.1500 0.1400 0.1500 56,900 +0.01(+3.45%)
Nov 18, 2010 0.1500 0.1600 0.1450 0.1450 87,300 -0.01(-6.45%)
Nov 17, 2010 0.1400 0.1550 0.1350 0.1550 162,000 +0.02(+19.23%)
Nov 16, 2010 0.1250 0.1300 0.1200 0.1300 288,335 -0.01(-3.70%)
Nov 15, 2010 0.1350 0.1350 0.1250 0.1350 131,600 +0.00(+0.00%)
Nov 12, 2010 0.1350 0.1450 0.1250 0.1350 745,085 -0.01(-10.00%)
Nov 11, 2010 0.1600 0.1600 0.1500 0.1500 184,000 -0.01(-3.23%)
Nov 10, 2010 0.2000 0.2000 0.1450 0.1550 1,033,238 -0.05(-26.19%)
Nov 09, 2010 0.1950 0.2300 0.1900 0.2100 981,938 +0.01(+7.69%)
Nov 08, 2010 0.1900 0.1950 0.1850 0.1950 412,200 +0.00(+0.00%)
Nov 05, 2010 0.1750 0.1950 0.1750 0.1950 587,134 +0.02(+11.43%)
Nov 04, 2010 0.1700 0.1800 0.1600 0.1750 540,400 +0.01(+6.06%)
Nov 03, 2010 0.1850 0.1850 0.1650 0.1650 299,300 -0.01(-2.94%)
Nov 02, 2010 0.1750 0.1900 0.1700 0.1700 306,700 -0.00(-2.86%)
Nov 01, 2010 0.1550 0.1800 0.1500 0.1750 555,784 +0.02(+16.67%)
Oct 29, 2010 0.1250 0.1600 0.1250 0.1500 449,800 +0.01(+11.11%)
Oct 28, 2010 0.1300 0.1350 0.1200 0.1350 89,000 +0.01(+3.85%)
Oct 27, 2010 0.1300 0.1300 0.1200 0.1300 104,000 +0.01(+8.33%)
Oct 25, 2010 0.1100 0.1250 0.1100 0.1200 154,355 -0.01(-4.00%)
Oct 22, 2010 0.1200 0.1250 0.1150 0.1250 181,600 +0.01(+8.70%)
Oct 21, 2010 0.1150 0.1150 0.1150 0.1150 129,900 +0.00(+0.00%)
Oct 20, 2010 0.1200 0.1200 0.1150 0.1150 55,000 +0.00(+0.00%)
Oct 19, 2010 0.1150 0.1150 0.1150 0.1150 11,000 -0.00(-4.17%)
Oct 18, 2010 0.1200 0.1200 0.1200 0.1200 110,700 +0.00(+4.35%)
Oct 15, 2010 0.1200 0.1250 0.1150 0.1150 17,200 -0.00(-4.17%)
Oct 14, 2010 0.1250 0.1250 0.1200 0.1200 221,600 -0.01(-4.00%)
Oct 13, 2010 0.1150 0.1250 0.1150 0.1250 6,000 +0.01(+8.70%)
Oct 12, 2010 0.1200 0.1200 0.1150 0.1150 120,000 +0.01(+4.55%)
Oct 08, 2010 0.1100 0.1100 0.1050 0.1100 57,000 +0.01(+4.76%)
Oct 07, 2010 0.1050 0.1050 0.1050 0.1050 12,000 -0.01(-4.55%)
Oct 06, 2010 0.1100 0.1100 0.1050 0.1100 209,087 +0.00(+0.00%)
Oct 05, 2010 0.0950 0.1150 0.0950 0.1100 321,800 +0.01(+10.00%)
Oct 04, 2010 0.0950 0.1000 0.0950 0.1000 50,000 +0.01(+5.26%)
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.