Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cassiar Gold Corp (OP: CGLCF )

0.2280 -0.0056 (-2.40%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.2726 0.2733 0.2524 0.2524 116,537 -0.03(-9.86%)
Dec 28, 2023 0.2680 0.2802 0.2670 0.2800 43,947 +0.02(+7.24%)
Dec 27, 2023 0.2742 0.2767 0.2611 0.2611 52,081 -0.01(-2.83%)
Dec 26, 2023 0.2660 0.2770 0.2660 0.2687 39,258 -0.01(-4.04%)
Dec 22, 2023 0.2713 0.2832 0.2664 0.2800 44,053 +0.01(+3.51%)
Dec 21, 2023 0.2681 0.2710 0.2608 0.2705 185,801 +0.00(+0.82%)
Dec 20, 2023 0.2782 0.2793 0.2678 0.2683 87,215 -0.00(-0.63%)
Dec 19, 2023 0.2586 0.2877 0.2549 0.2700 190,906 +0.01(+4.41%)
Dec 18, 2023 0.2550 0.2657 0.2435 0.2586 97,052 +0.00(+1.37%)
Dec 15, 2023 0.2538 0.2581 0.2517 0.2551 21,260 +0.00(+1.03%)
Dec 14, 2023 0.2612 0.2712 0.2489 0.2525 113,466 -0.00(-1.83%)
Dec 13, 2023 0.2580 0.2610 0.2463 0.2572 66,847 -0.00(-0.31%)
Dec 12, 2023 0.2500 0.2580 0.2359 0.2580 65,287 +0.00(+1.14%)
Dec 11, 2023 0.2597 0.2600 0.2453 0.2551 149,211 -0.01(-2.00%)
Dec 08, 2023 0.2501 0.2674 0.2501 0.2603 111,702 -0.02(-5.45%)
Dec 07, 2023 0.2638 0.2786 0.2638 0.2753 44,790 +0.02(+6.71%)
Dec 06, 2023 0.2700 0.2831 0.2541 0.2580 53,340 -0.02(-5.70%)
Dec 05, 2023 0.2715 0.2800 0.2644 0.2736 170,537 -0.00(-0.87%)
Dec 04, 2023 0.2912 0.3274 0.2702 0.2760 181,560 -0.00(-1.08%)
Dec 01, 2023 0.2480 0.2912 0.2480 0.2790 238,184 +0.04(+18.42%)
Nov 30, 2023 0.2389 0.2461 0.2320 0.2356 104,325 +0.01(+3.83%)
Nov 29, 2023 0.2163 0.2420 0.2150 0.2269 122,620 +0.01(+5.05%)
Nov 28, 2023 0.2142 0.2203 0.2050 0.2160 187,080 +0.01(+2.37%)
Nov 27, 2023 0.1968 0.2149 0.1945 0.2110 63,169 +0.01(+5.50%)
Nov 24, 2023 0.2090 0.2090 0.2000 0.2000 119,225 -0.01(-4.76%)
Nov 22, 2023 0.2110 0.2210 0.2076 0.2100 73,300 -0.00(-0.62%)
Nov 21, 2023 0.2033 0.2178 0.2033 0.2113 27,096 +0.01(+4.45%)
Nov 20, 2023 0.2010 0.2200 0.1918 0.2023 132,207 +0.00(+0.65%)
Nov 17, 2023 0.1700 0.2010 0.1700 0.2010 339,023 +0.03(+14.99%)
Nov 16, 2023 0.1909 0.1910 0.1748 0.1748 242,024 -0.01(-5.97%)
Nov 15, 2023 0.1900 0.1996 0.1859 0.1859 117,832 -0.01(-4.22%)
Nov 14, 2023 0.1742 0.1988 0.1742 0.1941 175,461 -0.00(-1.47%)
Nov 13, 2023 0.1905 0.1970 0.1811 0.1970 62,977 +0.02(+8.24%)
Nov 10, 2023 0.1844 0.1953 0.1820 0.1820 43,721 +0.00(+0.50%)
Nov 09, 2023 0.1889 0.1889 0.1811 0.1811 10,790 +0.00(+0.61%)
Nov 08, 2023 0.1900 0.1950 0.1773 0.1800 34,800 -0.00(-1.48%)
Nov 07, 2023 0.1868 0.1884 0.1820 0.1827 44,423 -0.01(-4.04%)
Nov 06, 2023 0.1902 0.1905 0.1833 0.1904 68,933 +0.01(+4.39%)
Nov 03, 2023 0.1881 0.1927 0.1824 0.1824 32,477 +0.00(+0.61%)
Nov 02, 2023 0.1810 0.1900 0.1734 0.1813 70,215 +0.01(+6.02%)
Nov 01, 2023 0.1819 0.1873 0.1710 0.1710 131,981 -0.01(-6.46%)
Oct 31, 2023 0.1880 0.1943 0.1800 0.1828 111,925 -0.00(-1.88%)
Oct 30, 2023 0.1955 0.1961 0.1840 0.1863 107,070 -0.00(-2.51%)
Oct 27, 2023 0.2027 0.2031 0.1911 0.1911 189,217 -0.01(-3.78%)
Oct 26, 2023 0.2010 0.2048 0.1940 0.1986 81,671 -0.00(-0.70%)
Oct 25, 2023 0.2000 0.2150 0.2000 0.2000 115,210 -0.01(-2.58%)
Oct 24, 2023 0.2240 0.2240 0.1996 0.2053 191,532 -0.01(-4.51%)
Oct 23, 2023 0.2172 0.2200 0.2100 0.2150 24,489 -0.00(-0.88%)
Oct 20, 2023 0.2200 0.2300 0.2120 0.2169 43,642 -0.01(-2.65%)
Oct 19, 2023 0.2200 0.2228 0.2100 0.2228 45,338 +0.00(+2.06%)
Oct 18, 2023 0.2432 0.2438 0.2132 0.2183 94,984 -0.01(-5.09%)
Oct 17, 2023 0.2242 0.2365 0.2209 0.2300 40,860 +0.02(+6.98%)
Oct 16, 2023 0.2075 0.2299 0.2071 0.2150 120,000 -0.00(-1.01%)
Oct 13, 2023 0.2253 0.2280 0.2098 0.2172 107,141 -0.00(-0.37%)
Oct 12, 2023 0.2275 0.2275 0.2180 0.2180 47,386 -0.01(-4.05%)
Oct 11, 2023 0.2249 0.2360 0.2200 0.2272 168,743 -0.01(-5.33%)
Oct 10, 2023 0.2300 0.2456 0.2238 0.2400 38,052 -0.00(-1.11%)
Oct 09, 2023 0.2300 0.2458 0.2300 0.2427 27,551 +0.01(+3.76%)
Oct 06, 2023 0.2360 0.2379 0.2226 0.2339 112,318 -0.00(-0.76%)
Oct 05, 2023 0.2398 0.2398 0.2300 0.2357 60,157 -0.00(-1.87%)
Oct 04, 2023 0.2420 0.2420 0.2364 0.2402 5,993 -0.00(-0.74%)
Oct 03, 2023 0.2457 0.2558 0.2371 0.2420 11,079 -0.00(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.