|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-03-17 | 114,800 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2004-03-18 | 416,600 | 0.23 | 0.26 | 0.23 | 0.25 | 00:00:00 | 2004-03-19 | 204,800 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2004-03-22 | 1,264,100 | 0.26 | 0.28 | 0.25 | 0.27 | 00:00:00 | 2004-03-23 | 347,700 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2004-03-24 | 186,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2004-03-25 | 281,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2004-03-26 | 294,100 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2004-03-29 | 146,700 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2004-03-30 | 127,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2004-03-31 | 85,300 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2004-04-01 | 121,900 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2004-04-02 | 87,500 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2004-04-05 | 253,300 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | 2004-04-06 | 196,500 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2004-04-07 | 76,200 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2004-04-08 | 15,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2004-04-12 | 4,900 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2004-04-13 | 50,600 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | 2004-04-14 | 182,000 | 0.21 | 0.22 | 0.15 | 0.22 | 00:00:00 | 2004-04-15 | 75,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2004-04-16 | 35,000 | 0.21 | 0.24 | 0.21 | 0.23 | 00:00:00 | 2004-04-19 | 62,500 | 0.23 | 0.23 | 0.19 | 0.19 | 00:00:00 | 2004-04-20 | 7,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2004-04-21 | 103,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2004-04-22 | 73,200 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2004-04-23 | 144,200 | 0.18 | 0.21 | 0.17 | 0.19 | 00:00:00 | 2004-04-26 | 139,000 | 0.22 | 0.23 | 0.19 | 0.21 | 00:00:00 | 2004-04-27 | 60,000 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2004-04-28 | 65,600 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2004-04-29 | 77,000 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | 2004-04-30 | 32,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2004-05-03 | 56,800 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2004-05-04 | 6,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2004-05-05 | 19,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-05-06 | 25,000 | 0.18 | 0.22 | 0.18 | 0.22 | 00:00:00 | 2004-05-07 | 125,500 | 0.22 | 0.22 | 0.18 | 0.18 | 00:00:00 | 2004-05-10 | 52,500 | 0.17 | 0.17 | 0.13 | 0.16 | 00:00:00 | 2004-05-11 | 31,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2004-05-12 | 17,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-05-13 | 12,500 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | 2004-05-14 | 243,000 | 0.19 | 0.22 | 0.19 | 0.21 | 00:00:00 | 2004-05-17 | 7,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2004-05-18 | 34,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2004-05-19 | 157,500 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2004-05-20 | 20,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2004-05-21 | 77,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2004-05-25 | 65,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2004-05-27 | 26,100 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2004-05-28 | 10,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2004-05-31 | 4,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2004-06-01 | 26,300 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2004-06-02 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2004-06-03 | 6,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-06-04 | 12,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2004-06-07 | 39,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2004-06-08 | 18,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-06-09 | 33,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-06-10 | 11,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2004-06-11 | 15,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2004-06-14 | 14,500 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | 2004-06-15 | 17,900 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2004-06-16 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-06-17 | 30,300 | 0.17 | 0.18 | 0.13 | 0.18 | 00:00:00 | 2004-06-21 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-06-22 | 34,000 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | 2004-06-23 | 35,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2004-06-24 | 7,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-06-25 | 6,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-06-28 | 15,000 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | 2004-06-29 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-06-30 | 44,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-07-02 | 46,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-07-05 | 62,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-07-06 | 225,000 | 0.16 | 0.19 | 0.15 | 0.19 | 00:00:00 | 2004-07-07 | 53,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2004-07-08 | 6,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2004-07-09 | 12,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-07-12 | 25,200 | 0.19 | 0.19 | 0.15 | 0.17 | 00:00:00 | 2004-07-14 | 12,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2004-07-15 | 167,500 | 0.19 | 0.20 | 0.16 | 0.20 | 00:00:00 | 2004-07-16 | 35,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2004-07-19 | 134,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2004-07-20 | 57,500 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2004-07-21 | 71,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2004-07-22 | 41,500 | 0.15 | 0.19 | 0.15 | 0.19 | 00:00:00 | 2004-07-26 | 12,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-07-27 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-07-29 | 33,200 | 0.18 | 0.18 | 0.14 | 0.15 | 00:00:00 | 2004-07-30 | 8,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-08-03 | 44,000 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | 2004-08-05 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-08-06 | 29,500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2004-08-09 | 17,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2004-08-10 | 32,000 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2004-08-11 | 5,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2004-08-12 | 20,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2004-08-13 | 17,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-08-16 | 82,500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2004-08-17 | 32,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2004-08-18 | 73,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2004-08-19 | 48,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2004-08-20 | 17,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2004-08-23 | 30,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-08-24 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-08-25 | 30,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-08-26 | 40,900 | 0.16 | 0.19 | 0.16 | 0.18 | 00:00:00 | 2004-08-27 | 11,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2004-08-30 | 90,100 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2004-08-31 | 47,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2004-09-01 | 26,800 | 0.17 | 0.19 | 0.16 | 0.16 | 00:00:00 | 2004-09-03 | 11,200 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2004-09-07 | 45,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-09-09 | 16,500 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2004-09-13 | 22,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2004-09-14 | 5,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2004-09-16 | 24,600 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2004-09-17 | 65,300 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2004-09-20 | 4,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-09-21 | 25,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2004-09-22 | 10,000 | 0.16 | 0.16 | 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 > >> |
|