Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canagold Res Ltd (TSX: CCM )

0.2500 +0.0100 (+4.17%)
Streaming Delayed Price Updated: 2:02 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 30, 2008 0.2600 0.2900 0.2600 0.2900 37,429 +0.02(+7.41%)
May 29, 2008 0.2700 0.2700 0.2550 0.2700 42,400 +0.00(+0.00%)
May 28, 2008 0.2700 0.2700 0.2700 0.2700 7,070 -0.02(-8.47%)
May 27, 2008 0.3000 0.3000 0.2950 0.2950 15,500 -0.01(-1.67%)
May 26, 2008 0.3100 0.3100 0.3000 0.3000 22,000 +0.02(+9.09%)
May 23, 2008 0.2900 0.3050 0.2750 0.2750 35,250 +0.01(+3.77%)
May 22, 2008 0.2950 0.2950 0.2650 0.2650 16,100 -0.01(-1.85%)
May 21, 2008 0.2700 0.2700 0.2700 0.2700 20,000 -0.01(-1.82%)
May 20, 2008 0.2700 0.3050 0.2700 0.2750 20,000 -0.02(-8.33%)
May 19, 2008 0.2600 0.3000 0.2600 0.3000 10,500 +0.00(+0.00%)
May 16, 2008 0.2600 0.3000 0.2600 0.3000 10,500 +0.04(+15.38%)
May 15, 2008 0.2600 0.2600 0.2600 0.2600 6,100 -0.03(-10.34%)
May 14, 2008 0.2500 0.2900 0.2500 0.2900 5,000 +0.01(+3.57%)
May 13, 2008 0.2600 0.2800 0.2500 0.2800 33,600 +0.02(+7.69%)
May 12, 2008 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+4.00%)
May 09, 2008 0.2500 0.2500 0.2450 0.2500 29,500 +0.00(+0.00%)
May 08, 2008 0.2450 0.2500 0.2450 0.2500 27,500 +0.00(+0.00%)
May 07, 2008 0.2400 0.2500 0.2350 0.2500 12,700 +0.02(+6.38%)
May 06, 2008 0.2350 0.2350 0.2350 0.2350 5,114 -0.02(-6.00%)
May 05, 2008 0.2700 0.2700 0.2500 0.2500 21,000 -0.01(-1.96%)
May 02, 2008 0.2700 0.2700 0.2550 0.2550 200,100 +0.01(+4.08%)
May 01, 2008 0.2400 0.2500 0.2450 0.2450 51,000 +0.01(+2.08%)
Apr 30, 2008 0.2400 0.2450 0.2400 0.2400 27,800 -0.01(-2.04%)
Apr 29, 2008 0.2300 0.2500 0.2300 0.2450 121,900 +0.01(+2.08%)
Apr 28, 2008 0.2400 0.2400 0.2400 0.2400 20,000 +0.01(+4.35%)
Apr 25, 2008 0.2250 0.2400 0.2250 0.2300 65,300 -0.00(-2.13%)
Apr 24, 2008 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Apr 23, 2008 0.2350 0.2350 0.2350 0.2350 2,000 -0.01(-4.08%)
Apr 22, 2008 0.2300 0.2450 0.2300 0.2450 31,000 +0.01(+6.52%)
Apr 21, 2008 0.2400 0.2450 0.2300 0.2300 30,500 -0.00(-2.13%)
Apr 18, 2008 0.2350 0.2400 0.2350 0.2350 22,000 -0.01(-2.08%)
Apr 17, 2008 0.2400 0.2500 0.2350 0.2400 194,000 -0.01(-4.00%)
Apr 16, 2008 0.2350 0.2500 0.2350 0.2500 56,500 +0.02(+6.38%)
Apr 15, 2008 0.2300 0.2350 0.2300 0.2350 56,000 +0.00(+2.17%)
Apr 14, 2008 0.2300 0.2300 0.2300 0.2300 7,625 -0.00(-2.13%)
Apr 11, 2008 0.2500 0.2500 0.2350 0.2350 142,600 -0.01(-4.08%)
Apr 10, 2008 0.2350 0.2450 0.2350 0.2450 31,000 +0.01(+2.08%)
Apr 09, 2008 0.2300 0.2400 0.2300 0.2400 146,300 +0.01(+4.35%)
Apr 08, 2008 0.2350 0.2350 0.2300 0.2300 26,000 -0.00(-2.13%)
Apr 07, 2008 0.2400 0.2450 0.2350 0.2350 159,309 -0.01(-4.08%)
Apr 04, 2008 0.2400 0.2500 0.2400 0.2450 126,795 +0.01(+2.08%)
Apr 03, 2008 0.2700 0.2700 0.2400 0.2400 210,500 -0.03(-9.43%)
Apr 02, 2008 0.2500 0.2650 0.2500 0.2650 26,000 +0.02(+6.00%)
Apr 01, 2008 0.2600 0.2600 0.2500 0.2500 37,900 -0.01(-3.85%)
Mar 31, 2008 0.2600 0.2600 0.2600 0.2600 14,580 +0.00(+0.00%)
Mar 28, 2008 0.2600 0.2600 0.2600 0.2600 40,000 -0.03(-10.34%)
Mar 27, 2008 0.2750 0.2900 0.2750 0.2900 44,000 +0.01(+1.75%)
Mar 26, 2008 0.2700 0.2850 0.2700 0.2850 49,500 +0.00(+0.00%)
Mar 25, 2008 0.2600 0.2850 0.2600 0.2850 14,500 +0.01(+5.56%)
Mar 24, 2008 0.2500 0.2800 0.2500 0.2700 186,500 +0.02(+8.00%)
Mar 21, 2008 0.2450 0.2600 0.2400 0.2500 75,850 +0.00(+0.00%)
Mar 20, 2008 0.2450 0.2600 0.2400 0.2500 75,850 +0.00(+0.00%)
Mar 19, 2008 0.2600 0.2750 0.2500 0.2500 55,000 -0.01(-1.96%)
Mar 18, 2008 0.2850 0.3000 0.2300 0.2550 158,060 -0.03(-10.53%)
Mar 17, 2008 0.3000 0.3000 0.2850 0.2850 99,032 -0.01(-3.39%)
Mar 14, 2008 0.3150 0.3150 0.2950 0.2950 230,300 -0.02(-4.84%)
Mar 13, 2008 0.3100 0.3200 0.3050 0.3100 181,500 +0.00(+0.00%)
Mar 12, 2008 0.3300 0.3300 0.3100 0.3100 32,945 +0.00(+0.00%)
Mar 11, 2008 0.3100 0.3100 0.3100 0.3100 1,724 -0.02(-6.06%)
Mar 10, 2008 0.3300 0.3300 0.3300 0.3300 40,000 +0.00(+0.00%)
Mar 07, 2008 0.3200 0.3300 0.3100 0.3300 37,000 +0.01(+3.13%)
Mar 06, 2008 0.3400 0.3400 0.3100 0.3200 121,800 -0.02(-5.88%)
Mar 05, 2008 0.3500 0.3500 0.3350 0.3400 74,143 +0.00(+0.00%)
Mar 04, 2008 0.3800 0.3850 0.3400 0.3400 12,400 -0.04(-11.69%)
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.