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 29, 2020 0.0900 0.0900 0.0800 0.0900 253,134 +0.00(+0.00%)
May 28, 2020 0.0800 0.1000 0.0800 0.0900 1,365,780 +0.02(+28.57%)
May 27, 2020 0.0700 0.0700 0.0700 0.0700 100,109 +0.00(+0.00%)
May 26, 2020 0.0700 0.0700 0.0700 0.0700 243,000 +0.00(+0.00%)
May 25, 2020 0.0700 0.0700 0.0700 0.0700 98,500 +0.00(+0.00%)
May 22, 2020 0.0700 0.0700 0.0700 0.0700 138,000 +0.00(+0.00%)
May 21, 2020 0.0800 0.0800 0.0700 0.0700 279,100 -0.01(-12.50%)
May 20, 2020 0.0700 0.0800 0.0700 0.0800 3,301,937 +0.01(+14.29%)
May 19, 2020 0.0600 0.0700 0.0600 0.0700 380,300 +0.01(+16.67%)
May 15, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 13, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 12, 2020 0.0600 0.0600 0.0500 0.0600 132,000 +0.00(+0.00%)
May 11, 2020 0.0600 0.0600 0.0600 0.0600 25,000 +0.01(+20.00%)
May 08, 2020 0.0600 0.0600 0.0500 0.0500 54,000 +0.00(+0.00%)
May 07, 2020 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
May 05, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 04, 2020 0.0600 0.0600 0.0500 0.0600 468,500 +0.00(+0.00%)
May 01, 2020 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Apr 29, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 28, 2020 0.0700 0.0700 0.0600 0.0600 349,400 +0.00(+0.00%)
Apr 27, 2020 0.0600 0.0600 0.0600 0.0600 55,000 -0.01(-14.29%)
Apr 24, 2020 0.0600 0.0800 0.0600 0.0700 354,000 +0.01(+16.67%)
Apr 23, 2020 0.0600 0.0600 0.0600 0.0600 1,001,800 +0.01(+20.00%)
Apr 22, 2020 0.0500 0.0500 0.0500 0.0500 233,000 +0.00(+0.00%)
Apr 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 15, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 14, 2020 0.0500 0.0500 0.0500 0.0500 199,000 +0.00(+0.00%)
Apr 13, 2020 0.0500 0.0500 0.0500 0.0500 69,000 +0.01(+25.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Apr 06, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Mar 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 30, 2020 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Mar 27, 2020 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Mar 25, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 24, 2020 0.0400 0.0400 0.0400 0.0400 60,682 +0.00(+0.00%)
Mar 23, 2020 0.0400 0.0400 0.0300 0.0400 129,200 +0.01(+33.33%)
Mar 20, 2020 0.0300 0.0300 0.0300 0.0300 8,018 -0.01(-25.00%)
Mar 19, 2020 0.0400 0.0400 0.0300 0.0400 300,000 +0.00(+0.00%)
Mar 18, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Mar 17, 2020 0.0400 0.0400 0.0400 0.0400 77,300 +0.01(+33.33%)
Mar 16, 2020 0.0400 0.0400 0.0300 0.0300 119,600 -0.01(-25.00%)
Mar 13, 2020 0.0400 0.0400 0.0400 0.0400 52,000 +0.00(+0.00%)
Mar 12, 2020 0.0400 0.0400 0.0400 0.0400 112,000 -0.01(-20.00%)
Mar 11, 2020 0.0500 0.0500 0.0500 0.0500 44,499 +0.00(+0.00%)
Mar 10, 2020 0.0500 0.0500 0.0500 0.0500 137,000 +0.00(+0.00%)
Mar 09, 2020 0.0500 0.0500 0.0500 0.0500 78,000 +0.00(+0.00%)
Mar 06, 2020 0.0500 0.0500 0.0500 0.0500 22,500 +0.00(+0.00%)
Mar 05, 2020 0.0500 0.0600 0.0500 0.0500 102,000 +0.00(+0.00%)
Mar 04, 2020 0.0500 0.0500 0.0500 0.0500 38,000 +0.00(+0.00%)
Mar 03, 2020 0.0500 0.0500 0.0500 0.0500 150,000 +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.