CRCUF

Canagold Resources (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Canagold Resources Ltd (QB) CRCUF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0058 2.65% 0.225 16:03:11
Open Price Low Price High Price Close Price Prev Close
0.22 0.22 0.225 0.2192
more quote information »

CRCUF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.203940.23130.197080.224956941,3750.0210610.33%
1 Month0.21840.2320.19570.219211728,4940.00663.02%
3 Months0.3050.320.19570.258432429,098-0.08-26.23%
6 Months0.3070.344450.19570.287397932,469-0.082-26.71%
1 Year0.433840.5540.19570.345958641,528-0.20884-48.14%
3 Years0.040.65950.01970.158318896,9830.185462.5%
5 Years0.0710.65950.01970.136158780,6430.154216.9%

CRCUF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.2192 -0.00335 -1.51% 0.2092 0.2192 0.2092 16,000
Jun 23 2022 0.22255 -0.00625 -2.73% 0.22416 0.2313 0.2184 40,895
Jun 22 2022 0.2288 0.0021 0.93% 0.2258 0.2288 0.2258 584
Jun 21 2022 0.2267 0.0174 8.31% 0.20394 0.2267 0.19708 108,022
Jun 17 2022 0.2093 0.0078 3.87% 0.2093 0.2093 0.2093 1,400
Jun 16 2022 0.2015 -0.0021 -1.03% 0.19973 0.2015 0.1957 11,724
Jun 15 2022 0.2036 -0.0073 -3.46% 0.21354 0.21354 0.20 23,484
Jun 14 2022 0.2109 0.0014 0.67% 0.20565 0.2109 0.2006 44,980
Jun 13 2022 0.2095 -0.00925 -4.23% 0.20911 0.215 0.2054 6,797
Jun 10 2022 0.21875 -0.00035 -0.16% 0.2101 0.225 0.208 105,750
Jun 09 2022 0.2191 0.00 0.0% 0.2191 0.2191 0.2191 0
Jun 08 2022 0.2191 0.0002 0.09% 0.2192 0.2192 0.2191 4,880
Jun 07 2022 0.2189 0.0089 4.24% 0.2095 0.2189 0.20 12,250
Jun 06 2022 0.21 0.00 0.0% 0.21 0.21 0.21 0
Jun 03 2022 0.21 -0.0135 -6.04% 0.2255 0.2255 0.21 1,002
Jun 02 2022 0.2235 0.0085 3.95% 0.2174 0.232 0.2174 58,440
Jun 01 2022 0.215 0.0015 0.7% 0.215 0.215 0.215 1,000
May 31 2022 0.2135 -0.0105 -4.69% 0.2184 0.2184 0.21305 18,700
May 30 2022 0.224 0.00 0.0% 0.224 0.224 0.224 0
May 27 2022 0.224 0.0017 0.76% 0.2284 0.2284 0.224 9,980
See More Historical Prices »


Your Recent History
USOTC
CRCUF
Canagold R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.