|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-25 | 340,000 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2003-09-26 | 106,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-09-29 | 1,184,500 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2003-09-30 | 374,300 | 0.17 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2003-10-01 | 591,500 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2003-10-02 | 278,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2003-10-03 | 160,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2003-10-06 | 258,000 | 0.16 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2003-10-07 | 1,108,000 | 0.17 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2003-10-08 | 945,000 | 0.20 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2003-10-09 | 510,600 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2003-10-10 | 227,600 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2003-10-14 | 203,000 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2003-10-15 | 253,000 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2003-10-16 | 311,000 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2003-10-17 | 200,500 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2003-10-20 | 32,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2003-10-21 | 153,400 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2003-10-22 | 196,900 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2003-10-23 | 72,800 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2003-10-24 | 727,600 | 0.22 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2003-10-27 | 522,500 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-10-28 | 1,631,300 | 0.26 | 0.28 | 0.22 | 0.22 | 00:00:00 | | 2003-10-29 | 492,400 | 0.23 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2003-10-30 | 581,500 | 0.24 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2003-10-31 | 457,000 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2003-11-03 | 855,500 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2003-11-04 | 470,200 | 0.28 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2003-11-05 | 718,600 | 0.27 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2003-11-06 | 302,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2003-11-07 | 95,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2003-11-10 | 154,200 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2003-11-11 | 79,000 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2003-11-12 | 158,500 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2003-11-13 | 469,900 | 0.29 | 0.29 | 0.23 | 0.25 | 00:00:00 | | 2003-11-14 | 76,600 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2003-11-17 | 108,500 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2003-11-18 | 120,200 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2003-11-19 | 260,800 | 0.28 | 0.29 | 0.23 | 0.24 | 00:00:00 | | 2003-11-20 | 206,600 | 0.24 | 0.26 | 0.22 | 0.23 | 00:00:00 | | 2003-11-21 | 146,400 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2003-11-24 | 606,000 | 0.24 | 0.29 | 0.23 | 0.28 | 00:00:00 | | 2003-11-25 | 1,535,800 | 0.31 | 0.34 | 0.29 | 0.31 | 00:00:00 | | 2003-11-26 | 1,044,600 | 0.33 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2003-11-27 | 431,700 | 0.35 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2003-11-28 | 266,400 | 0.34 | 0.37 | 0.33 | 0.34 | 00:00:00 | | 2003-12-01 | 214,200 | 0.38 | 0.38 | 0.33 | 0.34 | 00:00:00 | | 2003-12-02 | 140,400 | 0.34 | 0.35 | 0.31 | 0.32 | 00:00:00 | | 2003-12-03 | 114,700 | 0.35 | 0.36 | 0.31 | 0.31 | 00:00:00 | | 2003-12-04 | 234,500 | 0.31 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2003-12-05 | 75,500 | 0.30 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2003-12-08 | 107,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2003-12-09 | 80,800 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2003-12-10 | 183,000 | 0.29 | 0.31 | 0.26 | 0.26 | 00:00:00 | | 2003-12-11 | 86,000 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2003-12-12 | 160,400 | 0.29 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2003-12-15 | 58,300 | 0.29 | 0.31 | 0.26 | 0.27 | 00:00:00 | | 2003-12-16 | 63,900 | 0.29 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2003-12-17 | 15,400 | 0.28 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2003-12-18 | 33,500 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2003-12-19 | 13,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-12-22 | 254,500 | 0.29 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2003-12-23 | 100,900 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2003-12-24 | 93,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-12-29 | 31,100 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-12-30 | 116,500 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2003-12-31 | 50,900 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2004-01-02 | 105,700 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-01-05 | 73,300 | 0.29 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-01-06 | 86,500 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2004-01-07 | 90,700 | 0.27 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2004-01-08 | 161,500 | 0.26 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2004-01-09 | 76,300 | 0.27 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2004-01-12 | 316,700 | 0.30 | 0.36 | 0.29 | 0.31 | 00:00:00 | | 2004-01-13 | 101,100 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2004-01-14 | 72,800 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2004-01-15 | 34,500 | 0.28 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2004-01-16 | 106,100 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2004-01-19 | 33,800 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2004-01-20 | 96,000 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2004-01-21 | 125,800 | 0.28 | 0.34 | 0.28 | 0.34 | 00:00:00 | | 2004-01-22 | 264,000 | 0.34 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2004-01-23 | 128,300 | 0.33 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2004-01-26 | 62,700 | 0.30 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2004-01-27 | 35,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2004-01-28 | 32,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2004-01-29 | 64,600 | 0.30 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2004-01-30 | 90,500 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2004-02-02 | 128,500 | 0.29 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2004-02-03 | 49,300 | 0.30 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2004-02-04 | 34,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2004-02-05 | 69,500 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2004-02-06 | 61,500 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2004-02-09 | 129,800 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2004-02-10 | 51,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2004-02-11 | 72,100 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2004-02-12 | 151,000 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2004-02-13 | 81,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2004-02-16 | 5,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-02-17 | 21,500 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2004-02-18 | 123,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2004-02-19 | 49,500 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2004-02-20 | 793,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2004-02-23 | 103,000 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2004-02-24 | 109,700 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2004-02-25 | 56,600 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2004-02-26 | 19,300 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2004-02-27 | 109,000 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2004-03-01 | 82,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-03-02 | 359,500 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2004-03-03 | 4,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-03-04 | 143,800 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2004-03-05 | 20,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-03-08 | 63,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2004-03-09 | 94,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2004-03-10 | 118,600 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2004-03-11 | 230,000 | 0.25 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2004-03-12 | 70,400 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-03-15 | 492,300 | 0.26 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2004-03-16 | 304,100 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2004-03-17 | 114,800 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
