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 (%)
Jul 30, 2021 0.6000 0.6000 0.6000 0 -0.06(-9.09%)
Jul 29, 2021 0.6800 0.6900 0.6600 0.6600 359,584 +0.01(+1.54%)
Jul 28, 2021 0.5900 0.6800 0.5900 0.6500 174,804 +0.05(+8.33%)
Jul 27, 2021 0.6000 0.6100 0.5800 0.6000 39,650 +0.02(+3.45%)
Jul 26, 2021 0.6600 0.6600 0.5700 0.5800 222,413 -0.05(-7.94%)
Jul 23, 2021 0.6900 0.6900 0.6200 0.6300 252,400 -0.04(-5.97%)
Jul 22, 2021 0.6800 0.6900 0.6400 0.6700 309,105 +0.00(+0.00%)
Jul 21, 2021 0.6500 0.7000 0.6400 0.6700 627,459 +0.06(+9.84%)
Jul 20, 2021 0.5300 0.6300 0.5300 0.6100 658,689 +0.09(+17.31%)
Jul 19, 2021 0.5600 0.5800 0.5100 0.5200 257,736 -0.03(-5.45%)
Jul 16, 2021 0.5400 0.5600 0.5400 0.5500 56,324 +0.00(+0.00%)
Jul 15, 2021 0.5400 0.5500 0.5000 0.5500 124,220 +0.02(+3.77%)
Jul 14, 2021 0.5300 0.5400 0.5300 0.5300 39,754 +0.01(+1.92%)
Jul 13, 2021 0.5300 0.5300 0.5200 0.5200 141,802 -0.03(-5.45%)
Jul 12, 2021 0.5300 0.5500 0.5200 0.5500 67,600 +0.03(+5.77%)
Jul 09, 2021 0.5300 0.5300 0.5000 0.5200 77,609 +0.00(+0.00%)
Jul 08, 2021 0.5200 0.5500 0.5100 0.5200 117,097 -0.02(-3.70%)
Jul 07, 2021 0.5500 0.5500 0.5300 0.5400 95,452 -0.01(-1.82%)
Jul 06, 2021 0.5200 0.5500 0.5100 0.5500 206,627 +0.04(+7.84%)
Jul 05, 2021 0.5300 0.5300 0.5100 0.5100 32,585 -0.01(-1.92%)
Jul 02, 2021 0.5200 0.5200 0.5100 0.5200 35,184 +0.00(+0.00%)
Jun 30, 2021 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jun 29, 2021 0.5100 0.5100 0.5000 0.5000 43,741 -0.02(-3.85%)
Jun 28, 2021 0.5200 0.5300 0.5200 0.5200 8,806 +0.00(+0.00%)
Jun 25, 2021 0.5000 0.5400 0.5000 0.5200 72,124 +0.04(+7.22%)
Jun 24, 2021 0.4700 0.4950 0.4700 0.4850 81,714 +0.02(+5.43%)
Jun 23, 2021 0.4900 0.4900 0.4600 0.4600 150,570 -0.01(-1.08%)
Jun 22, 2021 0.4800 0.4800 0.4650 0.4650 182,969 -0.02(-5.10%)
Jun 21, 2021 0.4800 0.4900 0.4800 0.4900 5,658 +0.02(+3.16%)
Jun 18, 2021 0.4750 0.4750 0.4750 0.4750 25,000 -0.01(-1.04%)
Jun 17, 2021 0.4950 0.5000 0.4800 0.4800 65,018 -0.03(-5.88%)
Jun 16, 2021 0.5200 0.5300 0.5100 0.5100 93,812 -0.01(-1.92%)
Jun 15, 2021 0.5200 0.5200 0.5200 0.5200 3,335 +0.01(+1.96%)
Jun 14, 2021 0.5100 0.5200 0.5100 0.5100 16,512 +0.00(+0.00%)
Jun 11, 2021 0.5100 0.5200 0.5100 0.5100 28,617 +0.00(+0.00%)
Jun 10, 2021 0.5000 0.5100 0.5000 0.5100 18,649 +0.01(+2.00%)
Jun 09, 2021 0.4900 0.5000 0.4850 0.5000 123,623 +0.01(+2.04%)
Jun 08, 2021 0.5100 0.5100 0.4900 0.4900 31,565 -0.01(-2.00%)
Jun 07, 2021 0.5000 0.5000 0.4950 0.5000 22,306 +0.01(+1.01%)
Jun 04, 2021 0.4950 0.4950 0.4950 0.4950 17,125 +0.01(+1.02%)
Jun 03, 2021 49.50 0.5000 0.4900 0.4900 3,501,900 -0.01(-2.00%)
Jun 02, 2021 0.5200 0.5200 0.5000 0.5000 42,958 +0.01(+2.04%)
Jun 01, 2021 0.5300 0.5300 0.4850 0.4900 65,474 -0.01(-2.00%)
May 31, 2021 0.5000 0.5100 0.5000 0.5000 32,002 +0.00(+0.00%)
May 28, 2021 0.5100 0.5100 0.5000 0.5000 13,403 -0.01(-1.96%)
May 27, 2021 0.5000 0.5100 0.4900 0.5100 49,011 +0.01(+2.00%)
May 26, 2021 0.5000 0.5000 0.4900 0.5000 46,349 +0.01(+2.04%)
May 25, 2021 0.4950 0.5000 0.4900 0.4900 42,525 -0.01(-1.01%)
May 21, 2021 0.4950 0.4950 0.4950 0 -0.02(-2.94%)
May 20, 2021 0.4900 0.5200 0.4800 0.5100 78,205 +0.03(+5.15%)
May 19, 2021 0.4900 0.5100 0.4850 0.4850 32,600 -0.01(-1.02%)
May 18, 2021 0.4900 0.5000 0.4900 0.4900 54,483 -0.01(-2.00%)
May 17, 2021 0.5000 0.5200 0.4750 0.5000 113,214 +0.02(+3.09%)
May 14, 2021 0.4800 0.4850 0.4750 0.4850 21,122 +0.00(+0.00%)
May 13, 2021 0.4950 0.5000 0.4850 0.4850 35,210 -0.01(-2.02%)
May 12, 2021 0.5000 0.5000 0.4900 0.4950 71,074 -0.02(-2.94%)
May 11, 2021 0.5000 0.5100 0.4800 0.5100 13,744 +0.01(+2.00%)
May 10, 2021 0.5200 0.5200 0.4900 0.5000 38,570 -0.02(-3.85%)
May 07, 2021 0.5300 0.5300 0.5000 0.5200 52,231 -0.01(-1.89%)
May 06, 2021 0.5300 0.5400 0.5300 0.5300 27,610 +0.02(+3.92%)
May 05, 2021 0.5300 0.5500 0.5100 0.5100 28,963 +0.00(+0.00%)
May 04, 2021 0.5100 0.5100 0.5000 0.5100 21,265 +0.02(+4.08%)
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.