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 (%)
Mar 31, 2023 0.3900 0.3900 0.3575 0.3625 125,178 -0.01(-2.97%)
Mar 30, 2023 0.3800 0.3851 0.3683 0.3736 91,424 -0.00(-0.48%)
Mar 29, 2023 0.3716 0.3860 0.3675 0.3754 23,860 +0.00(+0.11%)
Mar 28, 2023 0.3800 0.3800 0.3563 0.3750 154,498 -0.01(-1.32%)
Mar 27, 2023 0.3800 0.3900 0.3800 0.3800 128,961 -0.00(-0.65%)
Mar 24, 2023 0.4040 0.4040 0.3792 0.3825 101,552 -0.02(-5.09%)
Mar 23, 2023 0.3850 0.4039 0.3850 0.4030 33,814 +0.01(+1.82%)
Mar 22, 2023 0.3789 0.4166 0.3789 0.3958 98,578 +0.01(+2.43%)
Mar 21, 2023 0.3965 0.4090 0.3864 0.3864 63,414 -0.02(-4.24%)
Mar 20, 2023 0.4005 0.4150 0.3980 0.4035 94,752 +0.02(+4.94%)
Mar 17, 2023 0.3623 0.4040 0.3620 0.3845 164,092 +0.02(+6.22%)
Mar 16, 2023 0.3659 0.3719 0.3600 0.3620 47,403 -0.01(-1.68%)
Mar 15, 2023 0.3916 0.3916 0.3600 0.3682 35,164 -0.01(-3.36%)
Mar 14, 2023 0.3867 0.3966 0.3810 0.3810 30,137 -0.02(-5.58%)
Mar 13, 2023 0.3848 0.4064 0.3848 0.4035 37,549 +0.02(+4.24%)
Mar 10, 2023 0.3849 0.4012 0.3810 0.3871 108,674 +0.01(+3.14%)
Mar 09, 2023 0.4001 0.4001 0.3753 0.3753 30,019 -0.01(-2.52%)
Mar 08, 2023 0.3998 0.3998 0.3833 0.3850 15,915 -0.01(-2.53%)
Mar 07, 2023 0.3900 0.4100 0.3858 0.3950 64,297 -0.01(-2.76%)
Mar 06, 2023 0.4040 0.4123 0.3900 0.4062 55,816 +0.01(+2.84%)
Mar 03, 2023 0.3897 0.4000 0.3855 0.3950 38,278 +0.01(+1.96%)
Mar 02, 2023 0.3910 0.4150 0.3874 0.3874 59,216 +0.01(+3.31%)
Mar 01, 2023 0.3505 0.3750 0.3500 0.3750 78,341 +0.02(+6.26%)
Feb 28, 2023 0.3439 0.3529 0.3353 0.3529 80,098 +0.00(+1.18%)
Feb 27, 2023 0.3530 0.3550 0.3396 0.3488 90,100 -0.01(-3.41%)
Feb 24, 2023 0.3773 0.3884 0.3504 0.3611 181,488 -0.02(-4.24%)
Feb 23, 2023 0.3645 0.3839 0.3645 0.3771 23,228 +0.01(+1.92%)
Feb 22, 2023 0.3661 0.3712 0.3609 0.3700 62,245 +0.00(+1.07%)
Feb 21, 2023 0.3600 0.3718 0.3560 0.3661 135,140 +0.00(+0.58%)
Feb 17, 2023 0.3719 0.3719 0.3607 0.3640 128,088 -0.01(-3.88%)
Feb 16, 2023 0.3710 0.3876 0.3700 0.3787 51,906 +0.01(+1.88%)
Feb 15, 2023 0.3954 0.4029 0.3712 0.3717 60,808 -0.02(-5.99%)
Feb 14, 2023 0.4000 0.4100 0.3900 0.3954 22,636 +0.01(+1.91%)
Feb 13, 2023 0.3878 0.3892 0.3878 0.3880 14,018 +0.00(+0.21%)
Feb 10, 2023 0.3757 0.3923 0.3757 0.3872 6,202 +0.01(+3.06%)
Feb 09, 2023 0.3600 0.3900 0.3600 0.3757 27,852 -0.00(-1.13%)
Feb 08, 2023 0.3900 0.3900 0.3725 0.3800 71,497 -0.01(-2.56%)
Feb 07, 2023 0.4123 0.4123 0.3877 0.3900 139,327 -0.02(-4.36%)
Feb 06, 2023 0.4106 0.4247 0.4032 0.4078 48,383 -0.00(-0.54%)
Feb 03, 2023 0.4275 0.4300 0.4097 0.4100 48,359 -0.03(-6.14%)
Feb 02, 2023 0.4467 0.4467 0.4162 0.4368 78,019 -0.01(-1.84%)
Feb 01, 2023 0.4356 0.4478 0.4276 0.4450 21,671 +0.00(+0.95%)
Jan 31, 2023 0.4508 0.4508 0.4285 0.4408 98,640 +0.00(+0.00%)
Jan 30, 2023 0.4500 0.4613 0.4370 0.4408 56,579 -0.02(-4.07%)
Jan 27, 2023 0.4572 0.4765 0.4569 0.4595 66,049 +0.01(+1.43%)
Jan 26, 2023 0.4735 0.4735 0.4494 0.4530 77,271 +0.01(+1.12%)
Jan 25, 2023 0.4500 0.4690 0.4359 0.4480 71,439 -0.00(-0.44%)
Jan 24, 2023 0.4349 0.4606 0.4281 0.4500 78,565 +0.02(+4.05%)
Jan 23, 2023 0.4245 0.4348 0.4245 0.4325 98,499 -0.00(-0.39%)
Jan 20, 2023 0.4200 0.4342 0.4100 0.4342 101,078 +0.02(+5.90%)
Jan 19, 2023 0.4200 0.4200 0.4100 0.4100 84,396 -0.01(-1.32%)
Jan 18, 2023 0.4199 0.4200 0.4100 0.4155 138,558 -0.00(-1.02%)
Jan 17, 2023 0.4150 0.4256 0.4060 0.4198 98,015 +0.01(+1.52%)
Jan 13, 2023 0.4195 0.4195 0.3997 0.4135 39,509 -0.01(-1.55%)
Jan 12, 2023 0.4139 0.4263 0.4034 0.4200 26,746 +0.00(+0.45%)
Jan 11, 2023 0.4241 0.4241 0.4117 0.4181 14,196 +0.01(+2.58%)
Jan 10, 2023 0.4028 0.4129 0.4028 0.4076 42,288 +0.01(+1.39%)
Jan 09, 2023 0.4187 0.4300 0.4020 0.4020 33,978 -0.01(-1.95%)
Jan 06, 2023 0.4051 0.4248 0.4039 0.4100 30,858 +0.00(+1.11%)
Jan 05, 2023 0.3957 0.4121 0.3957 0.4055 15,090 +0.00(+0.37%)
Jan 04, 2023 0.3984 0.4198 0.3984 0.4040 51,837 -0.00(-0.32%)
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.