Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canagold Res Ltd (TSX: CCM )

0.2400 -0.0050 (-2.04%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 11, 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 (%)
May 29, 2009 0.0900 0.0900 0.0900 0.0900 27,000 -0.01(-5.26%)
May 28, 2009 0.0950 0.0950 0.0950 0.0950 26,000 +0.01(+11.76%)
May 27, 2009 0.0850 0.0850 0.0850 0.0850 6,000 -0.00(-5.56%)
May 26, 2009 0.1000 0.1000 0.0900 0.0900 78,000 +0.01(+20.00%)
May 25, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 22, 2009 0.0800 0.0800 0.0750 0.0750 46,300 +0.00(+0.00%)
May 21, 2009 0.0800 0.0800 0.0750 0.0750 38,000 -0.01(-6.25%)
May 20, 2009 0.0800 0.0900 0.0750 0.0800 68,000 +0.00(+0.00%)
May 19, 2009 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+14.29%)
May 15, 2009 0.0700 0.0700 0.0700 0.0700 92,000 +0.00(+0.00%)
May 14, 2009 0.0700 0.0700 0.0700 0.0700 74,000 +0.01(+7.69%)
May 13, 2009 0.0750 0.0750 0.0650 0.0650 51,000 -0.01(-7.14%)
May 12, 2009 0.0700 0.0700 0.0700 0.0700 54,500 +0.00(+0.00%)
May 11, 2009 0.0700 0.0700 0.0700 0.0700 51,000 +0.01(+7.69%)
May 08, 2009 0.0700 0.0700 0.0650 0.0650 116,580 -0.01(-7.14%)
May 07, 2009 0.0700 0.0750 0.0700 0.0700 21,000 -0.00(-6.67%)
May 06, 2009 0.0800 0.0800 0.0700 0.0750 63,000 -0.01(-6.25%)
May 05, 2009 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
May 04, 2009 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
May 01, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 30, 2009 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Apr 29, 2009 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Apr 28, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 27, 2009 0.0750 0.0750 0.0750 0.0750 35,000 -0.01(-11.76%)
Apr 24, 2009 0.0700 0.0850 0.0700 0.0850 54,500 +0.01(+21.43%)
Apr 23, 2009 0.0700 0.0700 0.0700 0.0700 8,000 -0.01(-12.50%)
Apr 22, 2009 0.0750 0.0800 0.0750 0.0800 18,000 +0.01(+14.29%)
Apr 21, 2009 0.0700 0.0700 0.0700 0.0700 10,500 +0.00(+0.00%)
Apr 17, 2009 0.0700 0.0700 0.0700 0.0700 500 -0.00(-6.67%)
Apr 16, 2009 0.0750 0.0750 0.0750 0.0750 13,000 +0.01(+15.38%)
Apr 15, 2009 0.0700 0.0700 0.0650 0.0650 48,780 -0.01(-13.33%)
Apr 14, 2009 0.0700 0.0750 0.0700 0.0750 23,000 +0.00(+0.00%)
Apr 13, 2009 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+0.00%)
Apr 09, 2009 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+7.14%)
Apr 08, 2009 0.0750 0.0750 0.0700 0.0700 25,000 -0.00(-6.67%)
Apr 06, 2009 0.0800 0.0800 0.0750 0.0750 5,500 -0.01(-6.25%)
Apr 03, 2009 0.0750 0.0800 0.0750 0.0800 15,000 +0.00(+0.00%)
Apr 02, 2009 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 01, 2009 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Mar 31, 2009 0.0700 0.0700 0.0700 0.0700 9,000 +0.01(+7.69%)
Mar 30, 2009 0.0750 0.0900 0.0650 0.0650 63,000 -0.02(-27.78%)
Mar 26, 2009 0.0900 0.0900 0.0750 0.0900 10,000 +0.01(+20.00%)
Mar 25, 2009 0.0900 0.0900 0.0750 0.0750 13,000 -0.01(-6.25%)
Mar 23, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 20, 2009 0.0800 0.0800 0.0750 0.0750 29,750 -0.01(-6.25%)
Mar 19, 2009 0.0800 0.0800 0.0800 0.0800 103,000 +0.00(+0.00%)
Mar 16, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 13, 2009 0.0800 0.0800 900 +0.00(+0.00%)
Mar 12, 2009 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 11, 2009 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
Mar 10, 2009 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Mar 09, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Mar 06, 2009 0.0800 0.0800 0.0800 0.0800 10,500 +0.00(+0.00%)
Mar 05, 2009 0.0800 0.0800 0.0800 0.0800 10,575 +0.00(+0.00%)
Mar 04, 2009 0.0750 0.0800 0.0750 0.0800 9,000 +0.01(+6.67%)
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.