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, 2014 0.0650 0.0650 0.0600 0.0600 65,500 -0.01(-20.00%)
May 27, 2014 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
May 26, 2014 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
May 22, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 15, 2014 0.0650 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
May 13, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 12, 2014 0.0800 0.0800 0.0650 0.0700 35,000 +0.00(+0.00%)
May 09, 2014 0.0700 0.0700 0.0700 0.0700 15,250 -0.00(-6.67%)
May 08, 2014 0.0850 0.0850 0.0750 0.0750 21,906 -0.01(-6.25%)
May 07, 2014 0.0750 0.0800 0.0750 0.0800 40,500 +0.00(+0.00%)
May 06, 2014 0.0900 0.0900 0.0600 0.0800 306,000 -0.01(-11.11%)
May 05, 2014 0.0900 0.0900 0.0900 0.0900 144,300 -0.01(-5.26%)
May 02, 2014 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Apr 30, 2014 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 29, 2014 0.1000 0.1000 0.0950 0.0950 25,500 -0.01(-5.00%)
Apr 25, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 24, 2014 0.0950 0.0950 0.0950 0.0950 54,000 +0.01(+5.56%)
Apr 23, 2014 0.0900 0.0900 0.0900 0.0900 36,000 -0.01(-5.26%)
Apr 21, 2014 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 17, 2014 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Apr 15, 2014 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Apr 14, 2014 0.0900 0.1000 0.0900 0.1000 20,900 -0.00(-4.76%)
Apr 11, 2014 0.0950 0.1050 0.0900 0.1050 217,510 +0.01(+10.53%)
Apr 10, 2014 0.0950 0.0950 0.0950 0.0950 22,250 +0.00(+0.00%)
Apr 09, 2014 0.0950 0.0950 0.0950 0.0950 80,750 -0.01(-5.00%)
Apr 08, 2014 0.0950 0.1000 0.0950 0.1000 5,000 -0.00(-4.76%)
Apr 07, 2014 0.1050 0.1050 0.1050 0.1050 53,000 +0.00(+0.00%)
Apr 04, 2014 0.1000 0.1050 0.0900 0.1050 96,900 +0.01(+10.53%)
Apr 03, 2014 0.0950 0.0950 0.0950 0.0950 42,500 +0.00(+0.00%)
Apr 01, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 31, 2014 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Mar 28, 2014 0.0900 0.1000 0.0900 0.1000 21,000 +0.01(+5.26%)
Mar 25, 2014 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Mar 24, 2014 0.1050 0.1050 0.1000 0.1050 10,000 +0.00(+0.00%)
Mar 21, 2014 0.1050 0.1050 0.1050 0.1050 5,570 +0.01(+10.53%)
Mar 20, 2014 0.1000 0.1000 0.0950 0.0950 13,500 +0.00(+0.00%)
Mar 19, 2014 0.0950 0.0950 0.0950 0.0950 3,500 -0.01(-13.64%)
Mar 18, 2014 0.1050 0.1100 0.0950 0.1100 10,241 +0.02(+22.22%)
Mar 17, 2014 0.0900 0.0950 0.0900 0.0900 6,000 +0.00(+0.00%)
Mar 14, 2014 0.1000 0.1000 0.0900 0.0900 14,900 -0.01(-5.26%)
Mar 13, 2014 0.1000 0.1000 0.0900 0.0950 1,071,110 +0.00(+0.00%)
Mar 12, 2014 0.0850 0.0950 0.0850 0.0950 58,000 +0.01(+5.56%)
Mar 11, 2014 0.1000 0.1000 0.0850 0.0900 143,000 +0.00(+0.00%)
Mar 10, 2014 0.1000 0.1000 0.0900 0.0900 83,000 +0.00(+0.00%)
Mar 07, 2014 0.1050 0.1050 0.0900 0.0900 29,250 -0.01(-10.00%)
Mar 06, 2014 0.1100 0.1100 0.1000 0.1000 46,300 -0.00(-4.76%)
Mar 05, 2014 0.1150 0.1200 0.1050 0.1050 148,800 -0.01(-4.55%)
Mar 04, 2014 0.1100 0.1100 0.1100 0.1100 5,000 +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.