CCM

Canagold Resources Historical Data - CCM

CCM Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 0.54 0.00 0.0% 0.57 0.57 0.53 67,488
Feb 25 2021 0.54 -0.03 -5.26% 0.58 0.58 0.54 95,895
Feb 24 2021 0.57 0.00 0.0% 0.57 0.58 0.57 18,100
Feb 23 2021 0.57 -0.06 -9.52% 0.60 0.60 0.57 52,040
Feb 22 2021 0.63 0.06 10.53% 0.59 0.63 0.59 66,560
Feb 19 2021 0.57 0.00 0.0% 0.58 0.59 0.56 182,176
Feb 19 2021 0.57 0.00 0.0% 0.57 0.57 0.57 0
Feb 18 2021 0.57 -0.02 -3.39% 0.57 0.60 0.57 24,907
Feb 17 2021 0.59 0.00 0.0% 0.57 0.60 0.57 75,773
Feb 16 2021 0.59 -0.05 -7.81% 0.64 0.64 0.59 190,416
Feb 15 2021 0.64 0.00 +0.00% 0.65 0.65 0.64 0
Feb 14 2021 0.64 0.00 +0.00% 0.65 0.65 0.64 0
Feb 12 2021 0.64 -0.01 -1.54% 0.65 0.65 0.64 38,503
Feb 12 2021 0.65 0.00 0.0% 0.65 0.65 0.65 0
Feb 11 2021 0.65 -0.03 -4.41% 0.68 0.68 0.65 45,453
Feb 10 2021 0.68 -0.04 -5.56% 0.71 0.73 0.67 79,213
Feb 09 2021 0.72 0.04 5.88% 0.68 0.72 0.68 181,048
Feb 08 2021 0.68 0.10 17.24% 0.60 0.71 0.58 267,624
Feb 05 2021 0.58 -0.04 -6.45% 0.61 0.62 0.58 89,309
Feb 04 2021 0.62 0.00 0.0% 0.62 0.62 0.61 34,741
Feb 03 2021 0.62 -0.02 -3.13% 0.64 0.64 0.61 36,095
Feb 02 2021 0.64 -0.01 -1.54% 0.68 0.68 0.64 56,305
Feb 01 2021 0.65 -0.03 -4.41% 0.67 0.67 0.55 150,524
Feb 01 2021 0.68 0.00 0.0% 0.68 0.68 0.68 0
Jan 29 2021 0.68 0.04 6.25% 0.64 0.68 0.63 13,256
Jan 28 2021 0.64 0.00 0.0% 0.61 0.66 0.60 81,609
Jan 27 2021 0.64 -0.03 -4.48% 0.67 0.67 0.58 127,115
Jan 26 2021 0.67 -0.05 -6.94% 0.72 0.72 0.67 57,497
Jan 25 2021 0.72 -0.01 -1.37% 0.75 0.75 0.71 46,544
Jan 24 2021 0.73 0.00 +0.00% 0.68 0.74 0.68 0
Jan 22 2021 0.73 0.03 4.29% 0.68 0.74 0.68 87,061
Jan 22 2021 0.70 0.00 0.0% 0.70 0.70 0.70 0
Jan 21 2021 0.70 -0.06 -7.89% 0.76 0.76 0.68 73,708
Jan 20 2021 0.76 0.06 8.57% 0.68 0.76 0.67 194,438
Jan 19 2021 0.70 0.01 1.45% 0.66 0.70 0.64 89,107
Jan 18 2021 0.69 0.04 6.15% 0.65 0.69 0.58 80,884
Jan 18 2021 0.65 0.00 0.0% 0.65 0.65 0.65 0
Jan 15 2021 0.65 0.00 0.0% 0.63 0.65 0.61 74,882
Jan 14 2021 0.65 -0.02 -2.99% 0.67 0.69 0.61 58,857
Jan 13 2021 0.67 -0.05 -6.94% 0.70 0.70 0.66 52,700
Jan 12 2021 0.72 -0.03 -4.0% 0.74 0.75 0.70 92,603
Jan 11 2021 0.75 0.07 10.29% 0.77 0.77 0.68 95,684
Jan 11 2021 0.68 0.00 0.0% 0.68 0.68 0.68 0
Jan 08 2021 0.68 -0.08 -10.53% 0.77 0.77 0.66 190,908
Jan 07 2021 0.76 -0.02 -2.56% 0.82 0.82 0.73 83,180
Jan 06 2021 0.78 -0.07 -8.24% 0.84 0.84 0.77 113,027
Jan 05 2021 0.85 0.04 4.94% 0.84 0.86 0.80 120,796
Jan 04 2021 0.81 0.04 5.19% 0.76 0.81 0.76 122,449
Jan 03 2021 0.77 0.00 +0.00% 0.77 0.78 0.76 0
Dec 31 2020 0.77 0.00 0.0% 0.77 0.78 0.76 31,571
Dec 30 2020 0.77 -0.02 -2.53% 0.87 0.87 0.77 68,409
Dec 29 2020 0.79 0.00 0.0% 0.83 0.85 0.79 33,063
Dec 29 2020 0.79 0.00 0.0% 0.79 0.79 0.79 0
Dec 28 2020 0.79 0.00 +0.00% 0.79 0.81 0.77 0
Dec 25 2020 0.79 0.00 +0.00% 0.79 0.81 0.77 0
Dec 24 2020 0.79 -0.02 -2.47% 0.79 0.81 0.77 39,509
Dec 23 2020 0.81 0.01 1.25% 0.78 0.81 0.77 32,944
Dec 22 2020 0.80 -0.05 -5.88% 0.84 0.85 0.78 84,888
Dec 21 2020 0.85 0.00 0.0% 0.87 0.87 0.78 55,022
Dec 20 2020 0.85 0.00 +0.00% 0.86 0.87 0.83 0
Dec 18 2020 0.85 -0.02 -2.3% 0.86 0.87 0.83 77,053
Dec 17 2020 0.87 0.12 16.0% 0.79 0.88 0.74 268,618
Dec 17 2020 0.75 0.00 0.0% 0.75 0.75 0.75 0
Dec 16 2020 0.75 -0.03 -3.85% 0.75 0.79 0.66 112,408
Dec 15 2020 0.78 -0.02 -2.5% 0.79 0.80 0.72 45,108
Dec 15 2020 0.80 0.00 0.0% 0.80 0.80 0.80 0
Dec 14 2020 0.80 0.03 3.9% 0.80 0.80 0.74 34,482
Dec 11 2020 0.77 0.04 5.48% 0.77 0.80 0.73 66,769
Dec 10 2020 0.73 -0.11 -13.1% 0.79 0.79 0.66 112,722
Dec 10 2020 0.84 0.00 0.0% 0.84 0.84 0.84 0
Dec 09 2020 0.84 0.00 0.0% 0.84 0.84 0.84 0
Dec 08 2020 0.84 0.675 409.09% 0.95 0.95 0.82 32,511
Dec 07 2020 0.165 -0.015 -8.33% 0.18 0.18 0.16 702,120
Dec 06 2020 0.18 0.00 +0.00% 0.15 0.18 0.15 0
Dec 04 2020 0.18 0.035 24.14% 0.15 0.18 0.15 1,795,475
Dec 04 2020 0.145 0.00 0.0% 0.145 0.145 0.145 0
Dec 03 2020 0.145 0.00 0.0% 0.15 0.15 0.145 494,500
Dec 02 2020 0.145 -0.005 -3.33% 0.15 0.15 0.14 290,700
Dec 02 2020 0.15 0.00 0.0% 0.15 0.15 0.15 0
Dec 01 2020 0.15 0.01 7.14% 0.14 0.15 0.14 255,500
Nov 30 2020 0.14 0.01 7.69% 0.13 0.14 0.13 61,270
Nov 27 2020 0.13 -0.005 -3.7% 0.135 0.135 0.125 178,187
Your Recent History
TSX
CCM
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210228 04:35:02