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: 2:52 PM EDT, May 28, 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, 2006 0.6300 0.6400 0.6300 0.6400 45,673 +0.01(+1.59%)
May 30, 2006 0.6300 0.6300 0.6200 0.6300 174,050 +0.01(+1.61%)
May 26, 2006 0.6300 0.6300 0.6000 0.6200 16,300 +0.00(+0.00%)
May 25, 2006 0.6100 0.6300 0.5900 0.6200 119,200 +0.01(+1.64%)
May 24, 2006 0.6400 0.6400 0.6000 0.6100 66,550 -0.05(-7.58%)
May 23, 2006 0.6700 0.6700 0.6500 0.6600 189,043 -0.01(-1.49%)
May 22, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
May 19, 2006 0.6300 0.6700 0.6100 0.6700 92,000 +0.01(+1.52%)
May 18, 2006 0.6200 0.7000 0.6100 0.6600 323,700 +0.04(+6.45%)
May 17, 2006 0.6800 0.6800 0.6000 0.6200 250,985 -0.04(-6.06%)
May 16, 2006 0.6400 0.6700 0.6400 0.6600 36,100 +0.03(+4.76%)
May 15, 2006 0.7000 0.7000 0.6300 0.6300 340,253 -0.09(-12.50%)
May 12, 2006 0.8000 0.8100 0.7200 0.7200 188,300 -0.08(-10.00%)
May 11, 2006 0.8500 0.8500 0.8000 0.8000 783,300 -0.02(-2.44%)
May 10, 2006 0.8500 0.8500 0.8100 0.8200 105,100 -0.01(-1.20%)
May 09, 2006 0.8100 0.8500 0.8100 0.8300 157,084 +0.03(+3.75%)
May 08, 2006 0.8100 0.8300 0.8000 0.8000 96,712 -0.03(-3.61%)
May 05, 2006 0.8600 0.8700 0.8100 0.8300 67,050 -0.02(-2.35%)
May 04, 2006 0.8500 0.8700 0.8300 0.8500 74,650 -0.04(-4.49%)
May 03, 2006 0.9100 0.9100 0.8300 0.8900 130,200 +0.00(+0.00%)
May 02, 2006 0.9000 0.9000 0.8800 0.8900 123,350 -0.01(-1.11%)
May 01, 2006 0.9000 0.9000 0.8800 0.9000 138,300 +0.00(+0.00%)
Apr 28, 2006 0.9000 0.9000 0.9000 0.9000 0 +0.06(+7.14%)
Apr 27, 2006 0.8900 0.8900 0.8400 0.8400 87,160 -0.02(-2.33%)
Apr 26, 2006 0.8600 0.8900 0.8500 0.8600 91,360 +0.01(+1.18%)
Apr 25, 2006 0.8900 0.9200 0.8500 0.8500 208,000 -0.02(-2.30%)
Apr 24, 2006 0.8500 0.8700 0.8500 0.8700 59,500 +0.06(+7.41%)
Apr 21, 2006 0.7800 0.8300 0.7800 0.8100 59,400 +0.02(+2.53%)
Apr 20, 2006 0.8300 0.8500 0.7900 0.7900 136,931 -0.02(-2.47%)
Apr 19, 2006 0.8600 0.8700 0.8100 0.8100 89,229 -0.08(-8.99%)
Apr 18, 2006 0.9000 0.9000 0.8700 0.8900 61,450 +0.01(+1.14%)
Apr 17, 2006 0.8900 0.9300 0.8400 0.8800 125,700 +0.00(+0.00%)
Apr 13, 2006 0.8500 0.8800 0.8500 0.8800 26,000 +0.04(+4.76%)
Apr 12, 2006 0.8600 0.8900 0.8400 0.8400 37,300 +0.00(+0.00%)
Apr 11, 2006 0.9300 0.9300 0.8400 0.8400 116,730 -0.07(-7.69%)
Apr 10, 2006 0.8900 0.9500 0.8900 0.9100 235,845 +0.03(+3.41%)
Apr 07, 2006 0.8800 0.9000 0.8600 0.8800 197,420 -0.02(-2.22%)
Apr 06, 2006 0.8300 0.9000 0.8200 0.9000 456,465 +0.10(+12.50%)
Apr 05, 2006 0.7900 0.8000 0.7800 0.8000 63,000 +0.01(+1.27%)
Apr 04, 2006 0.8100 0.8200 0.7800 0.7900 126,900 -0.03(-3.66%)
Apr 03, 2006 0.8200 0.8400 0.8000 0.8200 222,000 +0.02(+2.50%)
Mar 31, 2006 0.8500 0.8500 0.8000 0.8000 106,130 -0.01(-1.23%)
Mar 30, 2006 0.8000 0.8500 0.7900 0.8100 291,150 +0.02(+2.53%)
Mar 29, 2006 0.7900 0.8300 0.7900 0.7900 55,650 -0.01(-1.25%)
Mar 28, 2006 0.8400 0.8400 0.7900 0.8000 104,450 -0.01(-1.23%)
Mar 27, 2006 0.7500 0.8400 0.7500 0.8100 399,000 +0.06(+8.00%)
Mar 24, 2006 0.7900 0.7900 0.7500 0.7500 84,400 -0.03(-3.85%)
Mar 21, 2006 0.8000 0.8000 0.7600 0.7800 39,200 +0.01(+1.30%)
Mar 20, 2006 0.7900 0.8000 0.7700 0.7700 26,800 -0.02(-2.53%)
Mar 17, 2006 0.8000 0.8000 0.7500 0.7900 79,440 +0.02(+2.60%)
Mar 16, 2006 0.8000 0.8000 0.7700 0.7700 44,700 -0.03(-3.75%)
Mar 15, 2006 0.7900 0.8000 0.7700 0.8000 54,555 +0.00(+0.00%)
Mar 14, 2006 0.8200 0.8300 0.7900 0.8000 117,500 +0.00(+0.00%)
Mar 13, 2006 0.8000 0.8200 0.7900 0.8000 105,071 +0.03(+3.90%)
Mar 10, 2006 0.7800 0.7900 0.7500 0.7700 132,000 -0.03(-3.75%)
Mar 09, 2006 0.8000 0.8000 0.7700 0.8000 17,500 +0.05(+6.67%)
Mar 08, 2006 0.7800 0.8100 0.7500 0.7500 211,300 -0.05(-6.25%)
Mar 07, 2006 0.8100 0.8100 0.7700 0.8000 88,100 +0.02(+2.56%)
Mar 06, 2006 0.8100 0.8100 0.7800 0.7800 126,500 -0.02(-2.50%)
Mar 03, 2006 0.8100 0.8100 0.7800 0.8000 122,300 +0.02(+2.56%)
Mar 02, 2006 0.7600 0.8100 0.7600 0.7800 107,400 -0.01(-1.27%)
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.