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 31, 2017 0.1050 0.1050 0.1000 0.1000 362,000 +0.00(+0.00%)
May 30, 2017 0.1000 0.1000 0.1000 0.1000 199,000 +0.01(+5.26%)
May 29, 2017 0.0950 0.0950 0.0950 0.0950 79,300 -0.01(-5.00%)
May 26, 2017 0.0950 0.1000 0.0950 0.1000 135,000 +0.00(+0.00%)
May 25, 2017 0.1000 0.1000 0.1000 0.1000 98,340 +0.00(+0.00%)
May 24, 2017 0.1000 0.1050 0.1000 0.1000 89,000 -0.00(-4.76%)
May 23, 2017 0.1000 0.1050 0.1000 0.1050 148,200 +0.00(+5.00%)
May 19, 2017 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
May 18, 2017 0.1000 0.1050 0.1000 0.1000 216,695 -0.00(-4.76%)
May 17, 2017 0.1000 0.1050 0.1000 0.1050 120,036 +0.00(+5.00%)
May 16, 2017 0.0950 0.1000 0.0950 0.1000 68,000 +0.00(+0.00%)
May 15, 2017 0.1050 0.1050 0.1000 0.1000 40,000 -0.00(-4.76%)
May 12, 2017 0.1000 0.1050 0.1000 0.1050 284,000 +0.00(+5.00%)
May 11, 2017 0.1000 0.1000 0.1000 0.1000 281,650 +0.00(+0.00%)
May 10, 2017 0.1000 0.1000 0.1000 0.1000 113,950 +0.00(+0.00%)
May 09, 2017 0.1000 0.1000 0.1000 0.1000 106,000 +0.00(+0.00%)
May 08, 2017 0.1050 0.1050 0.1000 0.1000 191,400 +0.00(+0.00%)
May 05, 2017 0.1050 0.1050 0.1000 0.1000 309,000 +0.00(+0.00%)
May 04, 2017 0.1050 0.1050 0.1000 0.1000 466,950 -0.00(-4.76%)
May 03, 2017 0.1100 0.1100 0.1050 0.1050 290,618 -0.01(-4.55%)
May 02, 2017 0.1050 0.1100 0.1050 0.1100 516,430 +0.01(+4.76%)
May 01, 2017 0.1050 0.1100 0.1050 0.1050 26,220 +0.00(+0.00%)
Apr 28, 2017 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Apr 27, 2017 0.1000 0.1050 0.1000 0.1050 15,600 +0.00(+0.00%)
Apr 26, 2017 0.1050 0.1050 0.1000 0.1050 252,000 +0.00(+5.00%)
Apr 25, 2017 0.1000 0.1050 0.1000 0.1000 180,500 +0.00(+0.00%)
Apr 24, 2017 0.1050 0.1050 0.1000 0.1000 28,750 -0.01(-9.09%)
Apr 21, 2017 0.1050 0.1100 0.1050 0.1100 35,659 +0.01(+4.76%)
Apr 20, 2017 0.1050 0.1050 0.1050 0.1050 234,958 +0.00(+0.00%)
Apr 19, 2017 0.1100 0.1150 0.1050 0.1050 183,550 +0.00(+0.00%)
Apr 18, 2017 0.1000 0.1100 0.1000 0.1050 102,900 -0.01(-4.55%)
Apr 17, 2017 0.1050 0.1100 0.1000 0.1100 359,124 +0.01(+4.76%)
Apr 13, 2017 0.1150 0.1150 0.1050 0.1050 404,353 -0.01(-8.70%)
Apr 12, 2017 0.1150 0.1150 0.1150 0.1150 154,016 -0.00(-4.17%)
Apr 11, 2017 0.1150 0.1200 0.1050 0.1200 1,193,903 +0.02(+20.00%)
Apr 10, 2017 0.1050 0.1100 0.1000 0.1000 177,200 +0.00(+0.00%)
Apr 06, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 05, 2017 0.1000 0.1050 0.1000 0.1000 592,674 +0.00(+0.00%)
Apr 04, 2017 0.1000 0.1050 0.0950 0.1000 349,300 +0.00(+0.00%)
Apr 03, 2017 0.1000 0.1050 0.1000 0.1000 960,700 -0.00(-4.76%)
Mar 31, 2017 0.1100 0.1100 0.1050 0.1050 217,932 +0.00(+0.00%)
Mar 30, 2017 0.1050 0.1050 0.1050 0.1050 83,500 +0.00(+0.00%)
Mar 29, 2017 0.1100 0.1100 0.1000 0.1050 35,500 -0.01(-4.55%)
Mar 28, 2017 0.1100 0.1100 0.1100 0.1100 12,000 +0.01(+4.76%)
Mar 27, 2017 0.1100 0.1100 0.1050 0.1050 297,800 +0.00(+0.00%)
Mar 24, 2017 0.1050 0.1100 0.1050 0.1050 38,983 +0.00(+0.00%)
Mar 23, 2017 0.1050 0.1050 0.1050 0.1050 9,000 +0.00(+0.00%)
Mar 22, 2017 0.1100 0.1100 0.1050 0.1050 396,423 +0.00(+0.00%)
Mar 21, 2017 0.1100 0.1100 0.1050 0.1050 400,500 -0.01(-4.55%)
Mar 20, 2017 0.1150 0.1150 0.1100 0.1100 343,100 +0.00(+0.00%)
Mar 17, 2017 0.1100 0.1100 0.1100 0.1100 37,695 -0.01(-4.35%)
Mar 16, 2017 0.1100 0.1150 0.1100 0.1150 195,500 +0.00(+0.00%)
Mar 15, 2017 0.1100 0.1150 0.1100 0.1150 189,500 +0.01(+4.55%)
Mar 14, 2017 0.1150 0.1150 0.1100 0.1100 368,010 +0.00(+0.00%)
Mar 13, 2017 0.1150 0.1150 0.1100 0.1100 98,860 -0.01(-4.35%)
Mar 10, 2017 0.1100 0.1150 0.1100 0.1150 69,500 +0.01(+4.55%)
Mar 09, 2017 0.1150 0.1150 0.1100 0.1100 216,900 +0.00(+0.00%)
Mar 08, 2017 0.1050 0.1150 0.1050 0.1100 388,713 +0.00(+0.00%)
Mar 07, 2017 0.1100 0.1150 0.1100 0.1100 1,733,215 +0.00(+0.00%)
Mar 06, 2017 0.1100 0.1150 0.1100 0.1100 2,001,883 +0.00(+0.00%)
Mar 03, 2017 0.1050 0.1150 0.1050 0.1100 2,801,192 +0.01(+10.00%)
Mar 02, 2017 0.0950 0.1100 0.0950 0.1000 3,303,817 +0.01(+11.11%)
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.