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, 2022 0.2700 0.2700 0.2700 0.2700 5,250 +0.00(+0.00%)
May 30, 2022 0.2750 0.2750 0.2700 0.2700 3,500 -0.01(-3.57%)
May 27, 2022 0.2850 0.2850 0.2800 0.2800 22,550 -0.00(-1.75%)
May 26, 2022 0.2850 0.2850 0.2850 0.2850 39,666 +0.00(+0.00%)
May 25, 2022 0.2950 0.2950 0.2850 0.2850 12,500 -0.01(-3.39%)
May 24, 2022 0.2950 0.2950 0.2950 0.2950 20,200 +0.00(+0.00%)
May 20, 2022 0.2950 0 +0.01(+1.72%)
May 19, 2022 0.2900 0.2950 0.2900 0.2900 63,000 +0.00(+0.00%)
May 18, 2022 0.2950 0.2950 0.2900 0.2900 70,268 -0.01(-1.69%)
May 17, 2022 0.2900 0.2950 0.2800 0.2950 83,721 +0.01(+1.72%)
May 16, 2022 0.3000 0.3000 0.2900 0.2900 67,500 +0.00(+0.00%)
May 13, 2022 0.2950 0.3000 0.2900 0.2900 12,001 -0.02(-4.92%)
May 12, 2022 0.3350 0.3350 0.3000 0.3050 110,445 -0.03(-8.96%)
May 11, 2022 0.3350 0.3350 0.3350 0.3350 13,500 +0.01(+1.52%)
May 10, 2022 0.3600 0.3600 0.3200 0.3300 50,900 -0.02(-7.04%)
May 09, 2022 0.3650 0.3650 0.3500 0.3550 27,500 -0.01(-2.74%)
May 06, 2022 0.3700 0.3700 0.3600 0.3650 16,070 -0.01(-1.35%)
May 05, 2022 0.3800 0.3800 0.3700 0.3700 73,124 -0.01(-2.63%)
May 04, 2022 0.3750 0.3800 0.3750 0.3800 25,684 +0.01(+1.33%)
May 03, 2022 0.3750 0.3750 0.3750 0.3750 1,000 +0.00(+0.00%)
May 02, 2022 0.3800 0.3800 0.3750 0.3750 38,552 -0.01(-1.32%)
Apr 29, 2022 0.3800 0.3900 0.3800 0.3800 57,023 -0.01(-1.30%)
Apr 28, 2022 0.3850 0.3850 0.3850 0.3850 23,800 +0.00(+0.00%)
Apr 27, 2022 0.4000 0.4000 0.3800 0.3850 25,700 +0.01(+1.32%)
Apr 26, 2022 0.3900 0.3900 0.3800 0.3800 56,000 +0.00(+0.00%)
Apr 25, 2022 0.3900 0.3900 0.3800 0.3800 97,421 -0.02(-5.00%)
Apr 22, 2022 0.3800 0.4000 0.3800 0.4000 80,670 +0.03(+6.67%)
Apr 21, 2022 0.3750 0.3800 0.3700 0.3750 56,850 +0.00(+0.00%)
Apr 20, 2022 0.3650 0.3750 0.3650 0.3750 35,165 +0.01(+2.74%)
Apr 19, 2022 0.3550 0.3700 0.3550 0.3650 200,703 +0.01(+2.82%)
Apr 18, 2022 0.3550 0.3550 0.3400 0.3550 127,118 +0.00(+0.00%)
Apr 14, 2022 0.3550 0 +0.00(+0.00%)
Apr 13, 2022 0.3700 0.3700 0.3500 0.3550 80,530 +0.00(+0.00%)
Apr 12, 2022 0.3550 0.3600 0.3550 0.3550 53,457 -0.01(-2.74%)
Apr 11, 2022 0.3650 0.3650 0.3600 0.3650 9,507 +0.01(+1.39%)
Apr 08, 2022 0.3600 0.3600 0.3600 0.3600 63,550 +0.00(+0.00%)
Apr 07, 2022 0.3650 0.3700 0.3600 0.3600 54,000 +0.00(+0.00%)
Apr 06, 2022 0.3600 0.3650 0.3600 0.3600 16,779 -0.01(-1.37%)
Apr 05, 2022 0.3700 0.3700 0.3600 0.3650 22,375 -0.01(-1.35%)
Apr 04, 2022 0.3750 0.3750 0.3700 0.3700 71,923 -0.01(-1.33%)
Apr 01, 2022 0.3750 0.3800 0.3750 0.3750 23,000 +0.00(+0.00%)
Mar 31, 2022 0.3800 0.4000 0.3700 0.3750 30,080 +0.00(+0.00%)
Mar 30, 2022 0.3800 0.3800 0.3700 0.3750 45,000 +0.00(+0.00%)
Mar 29, 2022 0.3800 0.3800 0.3750 0.3750 41,100 -0.01(-1.32%)
Mar 28, 2022 0.3850 0.3850 0.3750 0.3800 25,587 -0.01(-2.56%)
Mar 25, 2022 0.3900 0.4000 0.3900 0.3900 23,500 -0.01(-1.27%)
Mar 24, 2022 0.4000 0.4000 0.3950 0.3950 32,048 -0.01(-1.25%)
Mar 23, 2022 0.3950 0.4000 0.3850 0.4000 90,500 +0.02(+3.90%)
Mar 22, 2022 0.3700 0.3850 0.3700 0.3850 41,412 +0.02(+4.05%)
Mar 21, 2022 0.3600 0.3750 0.3600 0.3700 38,405 +0.00(+0.00%)
Mar 18, 2022 0.3650 0.3750 0.3600 0.3700 54,620 -0.01(-1.33%)
Mar 17, 2022 0.3650 0.3750 0.3650 0.3750 51,828 +0.01(+1.35%)
Mar 16, 2022 0.3750 0.3750 0.3700 0.3700 8,867 +0.00(+0.00%)
Mar 15, 2022 0.3700 0.3750 0.3650 0.3700 88,562 -0.01(-1.33%)
Mar 14, 2022 0.3950 0.3950 0.3750 0.3750 110,458 -0.02(-5.06%)
Mar 11, 2022 0.3850 0.4000 0.3850 0.3950 8,400 +0.01(+1.28%)
Mar 10, 2022 0.3950 0.3950 0.3800 0.3900 31,360 +0.01(+2.63%)
Mar 09, 2022 0.3700 0.3800 0.3700 0.3800 35,679 +0.01(+1.33%)
Mar 08, 2022 0.4000 0.4000 0.3700 0.3750 165,190 -0.02(-5.06%)
Mar 07, 2022 0.4000 0.4000 0.3950 0.3950 169,500 -0.01(-1.25%)
Mar 04, 2022 0.4000 0.4000 0.4000 0.4000 185,000 +0.01(+2.56%)
Mar 03, 2022 0.3950 0.4000 0.3900 0.3900 190,755 +0.00(+0.00%)
Mar 02, 2022 0.3900 0.4000 0.3900 0.3900 86,500 +0.00(+0.00%)
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.