|
CANGOLD LTD. - [Ticker: CLD.V] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | 0.00 (0.00%) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CLD.V quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-10-22 | 41,000 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2007-10-23 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2007-10-24 | 78,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2007-10-25 | 9,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2007-10-26 | 223,000 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2007-10-29 | 17,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-10-30 | 35,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-10-31 | 11,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-11-01 | 107,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-11-02 | 50,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-11-05 | 146,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-11-06 | 52,400 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-11-07 | 130,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-11-08 | 103,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-11-09 | 78,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2007-11-12 | 265,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2007-11-13 | 85,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2007-11-14 | 135,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2007-11-15 | 56,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2007-11-16 | 354,400 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | 2007-11-19 | 35,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-11-20 | 126,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2007-11-21 | 17,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2007-11-22 | 40,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2007-11-23 | 38,000 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2007-11-26 | 657,800 | 0.14 | 0.16 | 0.13 | 0.15 | 00:00:00 | 2007-11-27 | 56,500 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | 2007-11-28 | 28,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-11-29 | 46,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-11-30 | 195,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-12-03 | 138,000 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2007-12-04 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-12-05 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-12-06 | 31,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2007-12-07 | 6,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2007-12-10 | 245,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2007-12-11 | 506,100 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | 2007-12-12 | 191,000 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2007-12-13 | 60,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2007-12-14 | 182,000 | 0.13 | 0.13 | 0.10 | 0.12 | 00:00:00 | 2007-12-17 | 72,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2007-12-18 | 45,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2007-12-19 | 35,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2007-12-20 | 219,500 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2007-12-21 | 56,300 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2007-12-24 | 140,600 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2007-12-27 | 99,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2007-12-28 | 125,900 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2007-12-31 | 133,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2008-01-02 | 230,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2008-01-03 | 25,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2008-01-04 | 73,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2008-01-07 | 110,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2008-01-08 | 73,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2008-01-09 | 66,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2008-01-10 | 9,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2008-01-11 | 115,000 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2008-01-14 | 129,900 | 0.15 | 0.15 | 0.12 | 0.13 | 00:00:00 | 2008-01-15 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-01-16 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-01-17 | 132,500 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2008-01-18 | 11,500 | 0.17 | 0.17 | 0.14 | 0.14 | 00:00:00 | 2008-01-21 | 40,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2008-01-22 | 55,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2008-01-23 | 25,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-01-24 | 1,251,400 | 0.15 | 0.22 | 0.15 | 0.17 | 00:00:00 | 2008-01-25 | 245,700 | 0.18 | 0.20 | 0.16 | 0.17 | 00:00:00 | 2008-01-28 | 624,900 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2008-01-29 | 117,700 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2008-01-30 | 390,000 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2008-01-31 | 215,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2008-02-01 | 86,300 | 0.19 | 0.22 | 0.19 | 0.21 | 00:00:00 | 2008-02-04 | 64,800 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2008-02-05 | 157,200 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2008-02-06 | 116,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2008-02-07 | 108,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2008-02-08 | 19,300 | 0.17 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2008-02-11 | 33,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2008-02-12 | 56,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2008-02-13 | 128,300 | 0.19 | 0.20 | 0.17 | 0.18 | 00:00:00 | 2008-02-14 | 10,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2008-02-15 | 111,000 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2008-02-19 | 74,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2008-02-20 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2008-02-21 | 135,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2008-02-22 | 84,000 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2008-02-25 | 72,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2008-02-26 | 108,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2008-02-27 | 1,381,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2008-02-28 | 65,300 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2008-02-29 | 155,900 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2008-03-03 | 68,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2008-03-04 | 58,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2008-03-05 | 81,000 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | 2008-03-06 | 84,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2008-03-07 | 45,200 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2008-03-10 | 63,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2008-03-11 | 18,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2008-03-12 | 28,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2008-03-13 | 81,700 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2008-03-14 | 30,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2008-03-17 | 159,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2008-03-18 | 38,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2008-03-19 | 77,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2008-03-20 | 187,300 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2008-03-24 | 18,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2008-03-25 | 91,300 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2008-03-26 | 30,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2008-03-27 | 4,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2008-03-28 | 105,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2008-03-31 | 88,300 | 0.15 | 0.16 | 0.13 | 0.14 | 00:00:00 | 2008-04-01 | 25,500 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2008-04-02 | 126,700 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2008-04-03 | 57,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2008-04-04 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2008-04-07 | 10,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2008-04-08 | 6,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2008-04-09 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2008-04-10 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2008-04-11 | 50,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2008-04-14 | 66,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|