Canada markets open in 5 hours 37 minutes

Canada One Mining Corp. (ANGUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.07340.0000 (0.00%)
At close: 3:10PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 15, 20210.07340.07340.07340.07340.0734-
Jun. 14, 20210.07340.07340.07340.07340.0734-
Jun. 11, 20210.07340.07340.07340.07340.0734-
Jun. 10, 20210.07340.07340.07340.07340.0734-
Jun. 09, 20210.07340.07340.07340.07340.07341,000
Jun. 08, 20210.07360.07360.07360.07360.0736570
Jun. 07, 20210.09480.09480.09480.09480.0948-
Jun. 04, 20210.09480.09480.09480.09480.0948-
Jun. 03, 20210.09480.09480.09480.09480.09481,000
Jun. 02, 20210.08000.08000.08000.08000.0800-
Jun. 01, 20210.08000.08000.08000.08000.0800-
May 28, 20210.08000.08000.08000.08000.0800-
May 27, 20210.08000.08000.08000.08000.0800200
May 26, 20210.07520.07520.07520.07520.0752-
May 25, 20210.07520.07520.07520.07520.0752-
May 24, 20210.07520.07520.07520.07520.0752-
May 21, 20210.07520.07520.07520.07520.0752-
May 20, 20210.07520.07520.07520.07520.0752-
May 19, 20210.07520.07520.07520.07520.0752-
May 18, 20210.07520.07520.07520.07520.0752-
May 17, 20210.07520.07520.07520.07520.0752-
May 14, 20210.07520.07520.07520.07520.0752-
May 13, 20210.07520.07520.07520.07520.0752250
May 12, 20210.07550.07550.07550.07550.0755-
May 11, 20210.07550.07550.07550.07550.0755250
May 10, 20210.09270.09270.09270.09270.0927-
May 07, 20210.09270.09270.09270.09270.0927-
May 06, 20210.09270.09270.09270.09270.0927-
May 05, 20210.09270.09270.09270.09270.0927-
May 04, 20210.09270.09270.09270.09270.0927-
May 03, 20210.09270.09270.09270.09270.0927-
Apr. 30, 20210.09270.09270.09270.09270.0927-
Apr. 29, 20210.09270.09270.09270.09270.0927-
Apr. 28, 20210.09270.09270.09270.09270.0927-
Apr. 27, 20210.09270.09270.09270.09270.0927-
Apr. 26, 20210.09270.09270.09270.09270.0927400
Apr. 23, 20210.07970.07970.07970.07970.0797500
Apr. 22, 20210.06650.06650.06650.06650.0665-
Apr. 21, 20210.06650.06650.06650.06650.0665-
Apr. 20, 20210.06650.06650.06650.06650.0665-
Apr. 19, 20210.08760.08760.06650.06650.066535,000
Apr. 16, 20210.07890.08000.07890.08000.08001,299
Apr. 15, 20210.08790.08790.08120.08120.08125,800
Apr. 14, 20210.08820.08820.08820.08820.0882300
Apr. 13, 20210.08460.08460.08460.08460.0846800
Apr. 12, 20210.07120.07120.07120.07120.0712-
Apr. 09, 20210.07120.07120.07120.07120.0712200
Apr. 08, 20210.07080.07080.07080.07080.07086,000
Apr. 07, 20210.07540.07540.07540.07540.07546,000
Apr. 06, 20210.08470.08470.08470.08470.0847-
Apr. 05, 20210.08470.08470.08470.08470.0847-
Apr. 01, 20210.08470.08470.08470.08470.0847-
Mar. 31, 20210.08470.08470.08470.08470.0847-
Mar. 30, 20210.08470.08470.08470.08470.0847-
Mar. 29, 20210.08470.08470.08470.08470.0847-
Mar. 26, 20210.08470.08470.08470.08470.0847-
Mar. 25, 20210.08470.08470.08470.08470.0847-
Mar. 24, 20210.08470.08470.08470.08470.0847300
Mar. 23, 20210.06750.06750.06750.06750.0675-
Mar. 22, 20210.06750.06750.06750.06750.0675-
Mar. 19, 20210.06750.06750.06750.06750.0675-
Mar. 18, 20210.06750.06750.06750.06750.0675-
Mar. 17, 20210.06750.06750.06750.06750.0675-
Mar. 16, 20210.06750.06750.06750.06750.0675-
Mar. 15, 20210.06750.06750.06750.06750.0675-
Mar. 12, 20210.06750.06750.06750.06750.0675-
Mar. 11, 20210.06750.06750.06750.06750.0675999
Mar. 10, 20210.08110.08110.08110.08110.0811-
Mar. 09, 20210.08110.08110.08110.08110.08111,000
Mar. 08, 20210.07900.07900.07900.07900.0790100
Mar. 05, 20210.06900.06900.06900.06900.0690-
Mar. 04, 20210.06900.06900.06900.06900.0690-
Mar. 03, 20210.06900.06900.06900.06900.0690680
Mar. 02, 20210.05340.05340.05340.05340.0534-
Mar. 01, 20210.05340.05340.05340.05340.0534-
Feb. 26, 20210.05340.05340.05340.05340.05344,225
Feb. 25, 20210.04330.04330.04330.04330.0433-
Feb. 24, 20210.04330.04330.04330.04330.0433-
Feb. 23, 20210.04330.04330.04330.04330.0433-
Feb. 22, 20210.04330.04330.04330.04330.0433-
Feb. 19, 20210.04330.04330.04330.04330.0433-
Feb. 18, 20210.04330.04330.04330.04330.0433-
Feb. 17, 20210.04330.04330.04330.04330.0433-
Feb. 16, 20210.04330.05920.04330.04330.04332,000
Feb. 12, 20210.05930.05930.05930.05930.0593-
Feb. 11, 20210.05490.06000.05380.05930.05939,000
Feb. 10, 20210.04560.04560.04560.04560.0456-
Feb. 09, 20210.04560.04560.04560.04560.0456-
Feb. 08, 20210.04560.04560.04560.04560.0456-
Feb. 05, 20210.04560.04560.04560.04560.0456-
Feb. 04, 20210.04560.04560.04560.04560.0456-
Feb. 03, 20210.04560.04560.04560.04560.0456200
Feb. 02, 20210.03230.03230.03230.03230.0323-
Feb. 01, 20210.03230.03230.03230.03230.0323-
Jan. 29, 20210.03230.03230.03230.03230.0323-
Jan. 28, 20210.04160.04160.03230.03230.03234,100
Jan. 27, 20210.03200.03200.03200.03200.0320-
Jan. 26, 20210.03200.03200.03200.03200.0320-
Jan. 25, 20210.03200.03200.03200.03200.0320-
Jan. 22, 20210.03200.03200.03200.03200.0320-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...