Canada markets open in 5 hours 43 minutes

Canada One Mining Corp. (ANGUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.05120.0000 (0.00%)
At close: 9:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 20200.05120.05120.05120.05120.0512-
Sep. 18, 2020------
Sep. 17, 20200.05120.05120.05120.05120.0512100
Sep. 16, 20200.04000.04000.04000.04000.0400-
Sep. 15, 20200.04000.04000.04000.04000.0400-
Sep. 14, 20200.04000.04000.04000.04000.0400-
Sep. 11, 20200.04000.04000.04000.04000.0400-
Sep. 10, 20200.03880.04000.03880.04000.04003,100
Sep. 09, 20200.05490.05490.05490.05490.05491,000
Sep. 08, 20200.05000.05000.05000.05000.0500-
Sep. 04, 20200.05000.05000.05000.05000.0500-
Sep. 03, 20200.05000.05000.05000.05000.0500-
Sep. 02, 20200.05000.05000.05000.05000.0500-
Sep. 01, 20200.05000.05000.05000.05000.050010,020
Aug. 31, 20200.04620.04620.04620.04620.046210,000
Aug. 28, 20200.03400.03400.03400.03400.0340-
Aug. 27, 20200.03400.03400.03400.03400.0340-
Aug. 26, 20200.03400.03400.03400.03400.0340-
Aug. 25, 20200.03400.03400.03400.03400.0340-
Aug. 24, 20200.03400.03400.03400.03400.03402,000
Aug. 21, 20200.05300.05300.05300.05300.0530-
Aug. 20, 20200.05300.05300.05300.05300.0530500
Aug. 19, 20200.03990.03990.03990.03990.0399-
Aug. 18, 20200.03990.03990.03990.03990.0399-
Aug. 17, 20200.03990.03990.03990.03990.0399-
Aug. 14, 20200.03990.03990.03990.03990.0399-
Aug. 13, 20200.03990.03990.03990.03990.0399-
Aug. 12, 20200.03990.03990.03990.03990.0399-
Aug. 11, 20200.03990.03990.03990.03990.03992,800
Aug. 10, 20200.04500.04500.04080.04080.04081,420
Aug. 07, 20200.03600.03600.03600.03600.03602,000
Aug. 06, 20200.04670.04670.04670.04670.0467-
Aug. 05, 20200.04670.04670.04670.04670.0467-
Aug. 04, 20200.04600.04670.04600.04670.046718,900
Aug. 03, 20200.03200.03200.03200.03200.03201,000
Jul. 31, 20200.04360.04360.04360.04360.04361,000
Jul. 30, 20200.04380.04380.04380.04380.0438-
Jul. 29, 20200.04240.04380.03870.04380.043826,000
Jul. 28, 20200.03620.03670.03620.03670.03678,000
Jul. 27, 20200.03630.03630.03630.03630.03631,000
Jul. 24, 20200.02740.02740.02740.02740.0274-
Jul. 23, 20200.02740.02740.02740.02740.0274-
Jul. 22, 20200.02740.02740.02740.02740.02743,000
Jul. 21, 20200.02690.02690.02690.02690.0269-
Jul. 20, 20200.02690.02690.02690.02690.0269-
Jul. 17, 20200.02690.02690.02690.02690.0269-
Jul. 16, 20200.02690.02690.02690.02690.0269-
Jul. 15, 20200.02690.02690.02690.02690.0269-
Jul. 14, 20200.02690.02690.02690.02690.0269-
Jul. 13, 20200.02690.02690.02690.02690.0269-
Jul. 10, 20200.02690.02690.02690.02690.0269-
Jul. 09, 20200.02690.02690.02690.02690.0269100
Jul. 08, 20200.02590.02590.02590.02590.0259-
Jul. 07, 20200.02590.02590.02590.02590.0259-
Jul. 06, 20200.02590.02590.02590.02590.0259-
Jul. 02, 20200.02590.02590.02590.02590.0259-
Jul. 01, 20200.02590.02590.02590.02590.0259-
Jun. 30, 20200.02590.02590.02590.02590.02593,000
Jun. 29, 20200.02770.02770.02770.02770.0277-
Jun. 26, 20200.02770.02770.02770.02770.02771,963
Jun. 25, 20200.02400.02400.02400.02400.02401,000
Jun. 24, 20200.02410.02410.02410.02410.0241-
Jun. 23, 20200.02410.02410.02410.02410.0241-
Jun. 22, 20200.02410.02410.02410.02410.02411,000
Jun. 19, 20200.02790.02790.02790.02790.0279-
Jun. 18, 20200.02790.02790.02790.02790.0279-
Jun. 17, 20200.02790.02790.02790.02790.0279-
Jun. 16, 20200.02790.02790.02790.02790.02791,000
Jun. 15, 20200.02050.02050.02050.02050.0205-
Jun. 12, 20200.02050.02050.02050.02050.0205-
Jun. 11, 20200.02050.02050.02050.02050.0205400
Jun. 10, 20200.02440.02440.02430.02430.02431,400
Jun. 09, 20200.02060.02060.02060.02060.02061,000
Jun. 08, 20200.02410.02410.02410.02410.0241-
Jun. 05, 20200.02410.02410.02410.02410.0241-
Jun. 04, 20200.02410.02410.02410.02410.0241-
Jun. 03, 20200.02410.02410.02410.02410.0241-
Jun. 02, 20200.02410.02410.02410.02410.02411,000
Jun. 01, 20200.01100.01100.01100.01100.0110-
May 29, 20200.01100.01100.01100.01100.0110-
May 28, 20200.01100.01100.01100.01100.0110-
May 27, 20200.01100.01100.01100.01100.0110-
May 26, 20200.01100.01100.01100.01100.0110-
May 22, 20200.01100.01100.01100.01100.0110-
May 21, 20200.01100.01100.01100.01100.0110-
May 20, 20200.01100.01100.01100.01100.0110-
May 19, 20200.01100.01100.01100.01100.0110-
May 18, 20200.01100.01100.01100.01100.0110500
May 15, 20200.02000.02000.02000.02000.0200-
May 14, 20200.02000.02000.02000.02000.0200-
May 13, 20200.02000.02000.02000.02000.02003,000
May 12, 20200.01620.01620.01620.01620.0162-
May 11, 20200.01620.01620.01620.01620.0162-
May 08, 20200.01620.01620.01620.01620.0162-
May 07, 20200.01620.01620.01620.01620.0162-
May 06, 20200.01620.01620.01620.01620.0162-
May 05, 20200.01620.01620.01620.01620.0162-
May 04, 20200.01620.01620.01620.01620.0162-
May 01, 20200.01620.01620.01620.01620.016237,037
Apr. 30, 20200.01610.01610.01610.01610.0161-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...