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, 2013 0.0950 0.0950 0.0950 0.0950 41,500 +0.01(+5.56%)
May 30, 2013 0.0950 0.0950 0.0900 0.0900 13,500 +0.00(+5.88%)
May 29, 2013 0.1000 0.1000 0.0850 0.0850 3,500 -0.01(-15.00%)
May 28, 2013 0.0800 0.1000 0.0800 0.1000 47,500 +0.01(+17.65%)
May 27, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 24, 2013 0.0800 0.0850 0.0800 0.0850 43,400 +0.01(+6.25%)
May 23, 2013 0.0850 0.0850 0.0750 0.0800 108,572 -0.01(-5.88%)
May 22, 2013 0.0900 0.0900 0.0850 0.0850 218,550 -0.01(-15.00%)
May 21, 2013 0.1050 0.1050 0.1000 0.1000 54,500 +0.00(+0.00%)
May 17, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 16, 2013 0.1000 0.1000 0.0950 0.1000 102,500 +0.00(+0.00%)
May 15, 2013 0.1000 0.1100 0.1000 0.1000 154,213 -0.01(-9.09%)
May 13, 2013 0.1100 0.1100 0.1100 0.1100 10,400 +0.01(+10.00%)
May 10, 2013 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
May 09, 2013 0.1000 0.1000 0.1000 0.1000 6,000 -0.00(-4.76%)
May 08, 2013 0.1050 0.1050 0.1000 0.1050 98,500 -0.01(-4.55%)
May 07, 2013 0.1000 0.1100 0.1000 0.1100 9,000 +0.00(+0.00%)
May 06, 2013 0.1100 0.1100 0.1100 0.1100 12,450 +0.00(+0.00%)
May 03, 2013 0.1100 0.1100 0.1100 0.1100 8,000 +0.01(+10.00%)
May 02, 2013 0.1050 0.1050 0.1000 0.1000 109,000 -0.01(-9.09%)
May 01, 2013 0.1150 0.1150 0.1000 0.1100 27,750 -0.01(-4.35%)
Apr 30, 2013 0.1000 0.1150 0.1000 0.1150 7,400 +0.01(+9.52%)
Apr 29, 2013 0.1100 0.1100 0.1050 0.1050 100,000 -0.01(-4.55%)
Apr 26, 2013 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+10.00%)
Apr 25, 2013 0.1050 0.1050 0.1000 0.1000 115,296 -0.00(-4.76%)
Apr 24, 2013 0.1000 0.1050 0.1000 0.1050 171,100 +0.00(+5.00%)
Apr 23, 2013 0.1200 0.1200 0.1000 0.1000 135,000 -0.01(-9.09%)
Apr 22, 2013 0.1250 0.1250 0.1100 0.1100 48,484 +0.00(+0.00%)
Apr 19, 2013 0.1100 0.1100 0.1050 0.1100 12,050 +0.00(+0.00%)
Apr 18, 2013 0.1100 0.1100 0.1100 0.1100 14,593 -0.01(-8.33%)
Apr 17, 2013 0.1300 0.1300 0.1050 0.1200 187,001 -0.01(-7.69%)
Apr 16, 2013 0.1150 0.1300 0.1150 0.1300 41,018 +0.03(+23.81%)
Apr 15, 2013 0.1150 0.1150 0.1050 0.1050 248,509 -0.02(-16.00%)
Apr 12, 2013 0.1150 0.1300 0.1150 0.1250 24,900 +0.00(+0.00%)
Apr 11, 2013 0.1300 0.1300 0.1250 0.1250 4,000 +0.00(+0.00%)
Apr 10, 2013 0.1250 0.1300 0.1200 0.1250 191,000 -0.02(-13.79%)
Apr 09, 2013 0.1350 0.1450 0.1250 0.1450 105,447 +0.02(+20.83%)
Apr 08, 2013 0.1200 0.1250 0.1200 0.1200 11,000 +0.00(+0.00%)
Apr 05, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 04, 2013 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Apr 03, 2013 0.1250 0.1350 0.1200 0.1200 129,252 -0.01(-4.00%)
Apr 02, 2013 0.1400 0.1400 0.1250 0.1250 23,300 -0.01(-7.41%)
Apr 01, 2013 0.1350 0.1400 0.1350 0.1350 3,850 -0.01(-10.00%)
Mar 28, 2013 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Mar 27, 2013 0.1400 0.1400 0.1350 0.1350 20,000 +0.00(+0.00%)
Mar 26, 2013 0.1350 0.1500 0.1350 0.1350 48,700 -0.01(-3.57%)
Mar 25, 2013 0.1500 0.1500 0.1400 0.1400 7,700 -0.00(-3.45%)
Mar 22, 2013 0.1450 0.1450 0.1450 0.1450 11,250 -0.01(-3.33%)
Mar 21, 2013 0.1450 0.1500 0.1450 0.1500 24,400 +0.00(+0.00%)
Mar 20, 2013 0.1350 0.1500 0.1350 0.1500 42,000 +0.00(+0.00%)
Mar 19, 2013 0.1300 0.1500 0.1300 0.1500 10,750 +0.02(+15.38%)
Mar 18, 2013 0.1450 0.1450 0.1300 0.1300 86,576 -0.01(-10.34%)
Mar 15, 2013 0.1450 0.1450 0.1450 0.1450 8,200 +0.01(+7.41%)
Mar 14, 2013 0.1350 0.1350 0.1350 0.1350 22,400 +0.00(+0.00%)
Mar 13, 2013 0.1350 0.1350 0.1350 0.1350 20,522 -0.01(-6.90%)
Mar 12, 2013 0.1500 0.1500 0.1450 0.1450 3,400 +0.00(+0.00%)
Mar 11, 2013 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+0.00%)
Mar 08, 2013 0.1400 0.1450 0.1400 0.1450 8,000 +0.01(+7.41%)
Mar 07, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 06, 2013 0.1450 0.1450 0.1300 0.1350 195,907 -0.01(-6.90%)
Mar 05, 2013 0.1350 0.1450 0.1300 0.1450 262,646 +0.00(+3.57%)
Mar 04, 2013 0.1900 0.1900 0.1200 0.1400 611,058 -0.04(-24.32%)
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.