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

Cassiar Gold Corp (OP: CGLCF )

0.2193 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 7, 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 (%)
May 28, 2021 0.4450 0.5463 0.4450 0.5297 108,404 +0.13(+32.42%)
May 27, 2021 0.4000 0.4000 0.4000 0.4000 3,000 -0.03(-7.62%)
May 26, 2021 0.4330 0.4330 0.4330 0.4330 999 +0.00(+0.70%)
May 25, 2021 0.4105 0.4420 0.4063 0.4300 37,400 +0.06(+16.22%)
May 24, 2021 0.4103 0.4103 0.3700 0.3700 2,000 -0.04(-9.02%)
May 21, 2021 0.4111 0.4111 0.4067 0.4067 5,400 +0.02(+4.36%)
May 20, 2021 0.3892 0.4000 0.3892 0.3897 8,400 +0.02(+4.70%)
May 19, 2021 0.3722 0.3722 0.3722 0.3722 300 -0.00(-1.17%)
May 18, 2021 0.3684 0.3766 0.3610 0.3766 14,399 +0.02(+4.55%)
May 17, 2021 0.3474 0.3602 0.3451 0.3602 20,300 +0.01(+2.91%)
May 14, 2021 0.3454 0.3500 0.3428 0.3500 60,000 +0.01(+2.34%)
May 13, 2021 0.3456 0.3456 0.3409 0.3420 9,800 -0.01(-2.29%)
May 12, 2021 0.3556 0.3556 0.3500 0.3500 35,400 -0.01(-2.70%)
May 11, 2021 0.3779 0.3779 0.3597 0.3597 1,200 -0.02(-6.01%)
May 10, 2021 0.3900 0.3900 0.3827 0.3827 30,000 -0.01(-1.67%)
May 07, 2021 0.3857 0.3921 0.3857 0.3892 38,924 +0.03(+9.26%)
May 06, 2021 0.3575 0.3691 0.3562 0.3562 12,076 +0.01(+2.00%)
May 04, 2021 0.3492 0.3492 0.3492 0 -0.01(-1.63%)
May 03, 2021 0.3580 0.3594 0.3550 0.3550 43,702 -0.02(-4.31%)
Apr 30, 2021 0.3650 0.3710 0.3650 0.3710 2,000 +0.00(+0.27%)
Apr 29, 2021 0.3663 0.3718 0.3550 0.3700 54,333 -0.01(-2.71%)
Apr 28, 2021 0.3845 0.3845 0.3800 0.3803 43,415 -0.00(-1.22%)
Apr 27, 2021 0.3950 0.3950 0.3800 0.3850 35,600 -0.01(-1.86%)
Apr 26, 2021 0.3750 0.3923 0.3750 0.3923 63,000 +0.00(+0.87%)
Apr 23, 2021 0.3700 0.3889 0.3700 0.3889 3,300 +0.02(+4.49%)
Apr 22, 2021 0.3753 0.3753 0.3722 0.3722 1,200 +0.00(+0.00%)
Apr 21, 2021 0.3643 0.3728 0.3643 0.3722 13,000 -0.02(-6.22%)
Apr 20, 2021 0.3690 0.3969 0.3669 0.3969 16,570 +0.02(+6.64%)
Apr 19, 2021 0.3746 0.3746 0.3712 0.3722 3,910 -0.02(-4.76%)
Apr 16, 2021 0.3700 0.3908 0.3679 0.3908 46,300 +0.02(+5.62%)
Apr 15, 2021 0.3916 0.3916 0.3700 0.3700 20,100 +0.01(+4.02%)
Apr 14, 2021 0.3582 0.3585 0.3548 0.3557 25,290 -0.00(-1.30%)
Apr 13, 2021 0.3625 0.3625 0.3604 0.3604 4,940 -0.00(-0.50%)
Apr 12, 2021 0.3622 0.3622 0.3622 0.3622 17,000 -0.01(-3.46%)
Apr 09, 2021 0.3752 0.3752 0.3752 0.3752 5,000 -0.01(-3.79%)
Apr 08, 2021 0.3731 0.3931 0.3731 0.3900 34,500 +0.02(+4.73%)
Apr 07, 2021 0.3567 0.3724 0.3567 0.3724 31,600 +0.01(+2.79%)
Apr 06, 2021 0.3623 0.3623 0.3623 0.3623 1,400 +0.02(+5.75%)
Apr 01, 2021 0.3426 0.3426 0.3426 0 +0.02(+5.00%)
Mar 31, 2021 0.3265 0.3325 0.3182 0.3263 6,100 +0.00(+1.30%)
Mar 30, 2021 0.3245 0.3245 0.3221 0.3221 10,200 -0.01(-1.92%)
Mar 29, 2021 0.3300 0.3337 0.3260 0.3284 35,250 -0.02(-4.81%)
Mar 26, 2021 0.3400 0.3539 0.3400 0.3450 22,800 +0.01(+2.99%)
Mar 24, 2021 0.3350 0.3350 0.3350 0 -0.00(-1.38%)
Mar 23, 2021 0.3397 0.3499 0.3397 0.3397 1,750 -0.01(-2.27%)
Mar 22, 2021 0.3476 0.3476 0.3476 0.3476 15,000 +0.00(+0.29%)
Mar 19, 2021 0.3374 0.3466 0.3374 0.3466 6,500 +0.00(+0.96%)
Mar 18, 2021 0.3433 0.3433 0.3433 0.3433 1,600 -0.01(-3.16%)
Mar 17, 2021 0.3246 0.3545 0.3246 0.3545 3,870 +0.01(+4.26%)
Mar 16, 2021 0.3370 0.3400 0.3370 0.3400 8,000 +0.01(+3.50%)
Mar 15, 2021 0.3300 0.3343 0.3285 0.3285 19,000 +0.00(+0.15%)
Mar 12, 2021 0.3249 0.3360 0.3249 0.3280 8,200 -0.01(-3.19%)
Mar 11, 2021 0.3400 0.3400 0.3269 0.3388 9,300 -0.01(-2.81%)
Mar 10, 2021 0.3400 0.3486 0.3393 0.3486 20,000 -0.00(-0.85%)
Mar 08, 2021 0.3516 0.3516 0.3516 0 +0.03(+8.62%)
Mar 05, 2021 0.3300 0.3300 0.3237 0.3237 12,000 -0.04(-10.08%)
Mar 04, 2021 0.3757 0.3757 0.3564 0.3600 27,400 +0.01(+2.21%)
Mar 03, 2021 0.3295 0.3522 0.3280 0.3522 21,500 +0.02(+4.88%)
Mar 02, 2021 0.3368 0.3368 0.3349 0.3358 5,290 -0.01(-1.93%)
Mar 01, 2021 0.3616 0.3628 0.3424 0.3424 43,423 -0.02(-4.89%)
Feb 26, 2021 0.3751 0.3751 0.3540 0.3600 23,100 -0.01(-3.64%)
Feb 25, 2021 0.3966 0.3966 0.3736 0.3736 82,700 -0.03(-6.32%)
Feb 24, 2021 0.3899 0.3988 0.3899 0.3988 10,450 +0.01(+3.58%)
Feb 23, 2021 0.3870 0.3875 0.3850 0.3850 2,600 -0.04(-10.19%)
Feb 22, 2021 0.3957 0.4288 0.3909 0.4287 13,350 +0.05(+12.70%)
Feb 19, 2021 0.3803 0.3804 0.3800 0.3804 13,500 -0.02(-5.33%)
Feb 18, 2021 0.4003 0.4018 0.4000 0.4018 5,100 +0.01(+1.44%)
Feb 17, 2021 0.4049 0.4092 0.3937 0.3961 38,625 -0.01(-3.41%)
Feb 16, 2021 0.4018 0.4182 0.4000 0.4101 111,060 +0.00(+0.15%)
Feb 12, 2021 0.4087 0.4100 0.3928 0.4095 109,000 -0.00(-0.15%)
Feb 11, 2021 0.4105 0.4105 0.4065 0.4101 36,200 +0.01(+2.09%)
Feb 10, 2021 0.4217 0.4338 0.4017 0.4017 20,060 -0.01(-3.27%)
Feb 09, 2021 0.4153 0.4153 0.4139 0.4153 10,000 -0.01(-2.60%)
Feb 08, 2021 0.4354 0.4395 0.4158 0.4264 15,601 +0.03(+6.71%)
Feb 05, 2021 0.4002 0.4050 0.3897 0.3996 19,100 +0.01(+1.52%)
Feb 04, 2021 0.3830 0.3936 0.3745 0.3936 24,050 -0.00(-0.03%)
Feb 03, 2021 0.4030 0.4070 0.3835 0.3937 56,588 +0.00(+0.82%)
Feb 02, 2021 0.4000 0.4000 0.3902 0.3905 49,000 +0.00(+0.90%)
Feb 01, 2021 0.3925 0.4015 0.3825 0.3870 66,999 -0.01(-3.25%)
Jan 29, 2021 0.4093 0.4148 0.3970 0.4000 36,200 -0.01(-2.53%)
Jan 28, 2021 0.4088 0.4104 0.4088 0.4104 3,035 +0.00(+0.12%)
Jan 27, 2021 0.4125 0.4300 0.4099 0.4099 24,150 -0.03(-7.09%)
Jan 26, 2021 0.4359 0.4412 0.4249 0.4412 10,065 +0.01(+2.22%)
Jan 25, 2021 0.4308 0.4479 0.4308 0.4316 31,355 -0.01(-1.91%)
Jan 22, 2021 0.4435 0.4638 0.4150 0.4400 95,400 -0.02(-4.12%)
Jan 21, 2021 0.4589 0.4589 0.4589 0.4589 500 -0.01(-1.65%)
Jan 20, 2021 0.4683 0.4746 0.4433 0.4666 37,900 +0.03(+6.60%)
Jan 19, 2021 0.4472 0.4549 0.4200 0.4377 121,720 -0.01(-3.16%)
Jan 15, 2021 0.4400 0.4640 0.4400 0.4520 24,000 -0.01(-1.53%)
Jan 14, 2021 0.4626 0.4626 0.4590 0.4590 3,010 +0.01(+2.27%)
Jan 13, 2021 0.4710 0.4752 0.4488 0.4488 29,100 -0.03(-6.13%)
Jan 12, 2021 0.4936 0.4936 0.4775 0.4781 29,501 +0.00(+0.34%)
Jan 11, 2021 0.4998 0.4999 0.4764 0.4765 33,700 -0.02(-4.68%)
Jan 08, 2021 0.5191 0.5194 0.4985 0.4999 23,500 -0.04(-6.75%)
Jan 07, 2021 0.5762 0.5762 0.5361 0.5361 27,404 -0.01(-2.53%)
Jan 06, 2021 0.5500 0.5754 0.5468 0.5500 54,094 +0.00(+0.00%)
Jan 05, 2021 0.5651 0.5651 0.5281 0.5500 11,747 +0.00(+0.42%)
Jan 04, 2021 0.5907 0.5907 0.5324 0.5477 99,455 -0.02(-3.78%)
Dec 31, 2020 0.5692 0.5692 0.5692 22,500 +0.02(+3.25%)
Dec 30, 2020 0.5500 0.5513 0.5500 0.5513 22,500 -0.01(-1.90%)
Dec 29, 2020 0.5600 0.5854 0.5400 0.5620 69,750 +0.01(+2.18%)
Dec 28, 2020 0.5674 0.5700 0.5250 0.5500 45,217 -0.03(-4.73%)
Dec 24, 2020 0.5765 0.5854 0.5530 0.5773 24,500 -0.01(-1.01%)
Dec 23, 2020 0.5716 0.5950 0.5599 0.5832 31,078 +0.01(+1.78%)
Dec 22, 2020 0.5430 0.5733 0.5343 0.5730 48,378 +0.03(+5.78%)
Dec 21, 2020 0.5396 0.5435 0.5221 0.5417 31,962 -0.00(-0.33%)
Dec 18, 2020 0.5280 0.5600 0.5052 0.5435 85,600 +0.04(+8.33%)
Dec 17, 2020 0.4727 0.5111 0.4727 0.5017 72,260 +0.03(+6.52%)
Dec 16, 2020 0.4668 0.4710 0.4524 0.4710 21,812 +0.01(+1.29%)
Dec 15, 2020 0.4554 0.4700 0.4520 0.4650 5,300 +0.02(+5.35%)
Dec 14, 2020 0.4511 0.4549 0.4400 0.4414 21,689 -0.01(-1.91%)
Dec 11, 2020 0.4400 0.4582 0.4400 0.4500 20,500 +0.01(+2.27%)
Dec 10, 2020 0.4308 0.4480 0.4282 0.4400 15,635 +0.03(+6.38%)
Dec 09, 2020 0.4144 0.4200 0.4136 0.4136 37,918 +0.00(+0.00%)
Dec 08, 2020 0.4038 0.4139 0.3980 0.4136 32,500 +0.04(+9.74%)
Dec 07, 2020 0.3908 0.3908 0.3733 0.3769 27,590 -0.04(-9.14%)
Dec 04, 2020 0.4229 0.4229 0.4100 0.4148 6,200 +0.02(+4.64%)
Dec 03, 2020 0.4030 0.4039 0.3964 0.3964 2,600 -0.00(-0.53%)
Dec 02, 2020 0.4010 0.4099 0.3850 0.3985 35,056 +0.00(+1.09%)
Dec 01, 2020 0.4200 0.4200 0.3901 0.3942 5,500 +0.02(+6.20%)
Nov 30, 2020 0.3707 0.3712 0.3707 0.3712 4,400 +0.00(+0.43%)
Nov 27, 2020 0.3693 0.3696 0.3693 0.3696 1,800 +0.00(+0.63%)
Nov 25, 2020 0.3690 0.3690 0.3503 0.3673 29,200 -0.00(-0.51%)
Nov 24, 2020 0.3820 0.3820 0.3692 0.3692 1,200 -0.01(-2.84%)
Nov 23, 2020 0.4055 0.4055 0.3743 0.3800 1,320 -0.03(-7.92%)
Nov 20, 2020 0.3761 0.4127 0.3761 0.4127 20,800 +0.03(+8.61%)
Nov 19, 2020 0.3967 0.3967 0.3680 0.3800 36,515 -0.03(-7.95%)
Nov 18, 2020 0.3700 0.4284 0.3628 0.4128 23,250 +0.02(+3.95%)
Nov 17, 2020 0.4270 0.4270 0.3867 0.3971 30,836 -0.03(-7.05%)
Nov 16, 2020 0.4507 0.4507 0.4268 0.4272 10,810 -0.02(-4.83%)
Nov 13, 2020 0.4417 0.4493 0.4405 0.4489 21,000 +0.01(+1.68%)
Nov 12, 2020 0.4523 0.4523 0.4200 0.4415 39,795 -0.01(-2.97%)
Nov 11, 2020 0.4592 0.4595 0.4550 0.4550 10,000 -0.01(-3.19%)
Nov 10, 2020 0.4650 0.4846 0.4610 0.4700 17,280 -0.01(-1.51%)
Nov 09, 2020 0.4850 0.4850 0.4637 0.4772 9,600 +0.01(+1.10%)
Nov 06, 2020 0.4751 0.4751 0.4600 0.4720 21,500 +0.02(+4.36%)
Nov 05, 2020 0.4469 0.4595 0.4469 0.4523 9,750 +0.01(+1.55%)
Nov 04, 2020 0.4700 0.4700 0.4454 0.4454 18,000 -0.03(-6.92%)
Nov 03, 2020 0.4729 0.4944 0.4600 0.4785 31,566 +0.01(+1.72%)
Nov 02, 2020 0.4700 0.4704 0.4449 0.4704 32,760 +0.00(+1.05%)
Oct 30, 2020 0.4785 0.4785 0.4655 0.4655 200 -0.00(-0.53%)
Oct 29, 2020 0.4711 0.4718 0.4680 0.4680 2,310 -0.00(-0.17%)
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.