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 (%)
May 31, 2024 0.2366 0.2479 0.2280 0.2280 135,499 -0.01(-2.40%)
May 30, 2024 0.2350 0.2439 0.2300 0.2336 119,428 -0.00(-1.72%)
May 29, 2024 0.2345 0.2467 0.2280 0.2377 148,109 +0.00(+1.36%)
May 28, 2024 0.2270 0.2454 0.2270 0.2345 290,453 +0.01(+3.30%)
May 24, 2024 0.2300 0.2360 0.2211 0.2270 373,540 +0.01(+2.67%)
May 23, 2024 0.2321 0.2321 0.2024 0.2211 473,598 +0.01(+6.81%)
May 22, 2024 0.2051 0.2135 0.2051 0.2070 109,361 -0.00(-1.66%)
May 21, 2024 0.2240 0.2320 0.2070 0.2105 198,853 -0.01(-6.03%)
May 20, 2024 0.2005 0.2290 0.2000 0.2240 197,010 +0.02(+11.17%)
May 17, 2024 0.2039 0.2150 0.2000 0.2015 144,368 +0.01(+6.16%)
May 16, 2024 0.1950 0.2000 0.1846 0.1898 279,095 -0.00(-1.30%)
May 15, 2024 0.1926 0.1960 0.1830 0.1923 246,553 +0.00(+1.64%)
May 14, 2024 0.1855 0.1901 0.1834 0.1892 103,829 -0.00(-0.94%)
May 13, 2024 0.1889 0.1947 0.1889 0.1910 86,892 +0.00(+0.53%)
May 10, 2024 0.2042 0.2042 0.1900 0.1900 197,500 -0.02(-7.54%)
May 09, 2024 0.1973 0.2055 0.1950 0.2055 296,455 +0.01(+3.84%)
May 08, 2024 0.1981 0.2000 0.1972 0.1979 21,555 +0.00(+0.20%)
May 07, 2024 0.2004 0.2027 0.1950 0.1975 103,250 +0.00(+1.28%)
May 06, 2024 0.1900 0.2002 0.1887 0.1950 161,076 +0.01(+2.63%)
May 03, 2024 0.1949 0.1989 0.1836 0.1900 242,212 -0.00(-2.41%)
May 02, 2024 0.2050 0.2063 0.1900 0.1947 135,293 -0.01(-2.65%)
May 01, 2024 0.2000 0.2157 0.1997 0.2000 83,906 +0.01(+4.22%)
Apr 30, 2024 0.2083 0.2100 0.1919 0.1919 186,850 -0.02(-8.27%)
Apr 29, 2024 0.1951 0.2101 0.1951 0.2092 93,312 +0.00(+1.06%)
Apr 26, 2024 0.2023 0.2141 0.2022 0.2070 132,268 +0.00(+0.39%)
Apr 25, 2024 0.1919 0.2087 0.1900 0.2062 225,800 +0.02(+8.53%)
Apr 24, 2024 0.1901 0.1953 0.1900 0.1900 63,197 -0.01(-2.56%)
Apr 23, 2024 0.2002 0.2002 0.1900 0.1950 147,919 -0.01(-5.43%)
Apr 22, 2024 0.2000 0.2062 0.1970 0.2062 103,211 +0.00(+0.78%)
Apr 19, 2024 0.2270 0.2270 0.1990 0.2046 158,411 -0.00(-2.11%)
Apr 18, 2024 0.2090 0.2132 0.1992 0.2090 93,336 +0.01(+5.45%)
Apr 17, 2024 0.2000 0.2206 0.1980 0.1982 312,478 +0.00(+0.30%)
Apr 16, 2024 0.2128 0.2260 0.1892 0.1976 264,433 -0.01(-5.68%)
Apr 15, 2024 0.2175 0.2200 0.2050 0.2095 120,951 -0.01(-3.46%)
Apr 12, 2024 0.2257 0.2315 0.2101 0.2170 344,360 +0.01(+2.89%)
Apr 11, 2024 0.2089 0.2152 0.2050 0.2109 162,987 -0.00(-1.72%)
Apr 10, 2024 0.2330 0.2330 0.2050 0.2146 197,387 -0.01(-5.96%)
Apr 09, 2024 0.2318 0.2346 0.2200 0.2282 127,804 -0.01(-2.52%)
Apr 08, 2024 0.2367 0.2490 0.2296 0.2341 133,683 -0.00(-1.72%)
Apr 05, 2024 0.2520 0.2520 0.2256 0.2382 346,885 -0.01(-2.82%)
Apr 04, 2024 0.2480 0.2708 0.2451 0.2451 127,028 -0.00(-0.33%)
Apr 03, 2024 0.2192 0.2460 0.2187 0.2459 275,264 +0.03(+12.28%)
Apr 02, 2024 0.2236 0.2300 0.2000 0.2190 130,475 -0.00(-0.45%)
Apr 01, 2024 0.2230 0.2310 0.2127 0.2200 161,815 +0.01(+5.26%)
Mar 28, 2024 0.2068 0.2100 0.1900 0.2090 77,767 +0.00(+2.40%)
Mar 27, 2024 0.2019 0.2099 0.2000 0.2041 14,790 +0.02(+8.74%)
Mar 26, 2024 0.1915 0.1915 0.1836 0.1877 50,546 -0.01(-5.58%)
Mar 25, 2024 0.1801 0.2000 0.1801 0.1988 34,344 -0.00(-0.10%)
Mar 22, 2024 0.1908 0.2041 0.1904 0.1990 14,159 +0.01(+2.68%)
Mar 21, 2024 0.1835 0.1958 0.1835 0.1938 25,978 +0.00(+2.00%)
Mar 20, 2024 0.1900 0.1900 0.1850 0.1900 43,322 +0.00(+0.00%)
Mar 19, 2024 0.1992 0.2000 0.1871 0.1900 227,345 +0.00(+0.00%)
Mar 18, 2024 0.1900 0.1990 0.1900 0.1900 153,700 -0.01(-5.00%)
Mar 15, 2024 0.2063 0.2137 0.2000 0.2000 47,142 -0.01(-4.76%)
Mar 14, 2024 0.2123 0.2190 0.2042 0.2100 43,426 -0.01(-3.00%)
Mar 13, 2024 0.2119 0.2200 0.2014 0.2165 155,433 +0.02(+8.25%)
Mar 12, 2024 0.2100 0.2125 0.2000 0.2000 40,776 -0.01(-5.79%)
Mar 11, 2024 0.2100 0.2200 0.1937 0.2123 153,130 +0.00(+1.10%)
Mar 08, 2024 0.1839 0.2565 0.1750 0.2100 151,010 +0.03(+13.82%)
Mar 07, 2024 0.1715 0.1845 0.1671 0.1845 68,759 +0.01(+4.24%)
Mar 06, 2024 0.1818 0.1818 0.1715 0.1770 320,442 -0.01(-6.35%)
Mar 05, 2024 0.1900 0.1975 0.1759 0.1890 184,704 -0.00(-0.53%)
Mar 04, 2024 0.1947 0.2000 0.1820 0.1900 167,591 -0.01(-2.56%)
Mar 01, 2024 0.1525 0.1950 0.1525 0.1950 187,098 +0.03(+18.18%)
Feb 29, 2024 0.1690 0.1690 0.1610 0.1650 34,600 +0.00(+2.48%)
Feb 28, 2024 0.1744 0.1750 0.1590 0.1610 43,166 -0.00(-0.92%)
Feb 27, 2024 0.1600 0.1637 0.1520 0.1625 301,069 -0.00(-2.11%)
Feb 26, 2024 0.1612 0.1702 0.1604 0.1660 35,975 +0.01(+5.20%)
Feb 23, 2024 0.1600 0.1617 0.1527 0.1578 96,464 -0.00(-1.38%)
Feb 22, 2024 0.1720 0.1748 0.1600 0.1600 371,334 -0.01(-8.15%)
Feb 21, 2024 0.1832 0.1873 0.1740 0.1742 104,676 -0.01(-4.02%)
Feb 20, 2024 0.1901 0.1901 0.1690 0.1815 178,605 +0.00(+0.83%)
Feb 16, 2024 0.1830 0.1917 0.1716 0.1800 75,694 +0.01(+5.14%)
Feb 15, 2024 0.1800 0.1820 0.1702 0.1712 214,861 -0.01(-3.28%)
Feb 14, 2024 0.1785 0.1820 0.1741 0.1770 44,716 -0.00(-0.67%)
Feb 13, 2024 0.1875 0.1900 0.1706 0.1782 310,194 -0.02(-8.66%)
Feb 12, 2024 0.1990 0.2043 0.1901 0.1951 39,430 +0.00(+1.19%)
Feb 09, 2024 0.2030 0.2100 0.1900 0.1928 277,350 -0.01(-4.08%)
Feb 08, 2024 0.2100 0.2100 0.2002 0.2010 105,180 -0.01(-4.29%)
Feb 07, 2024 0.2122 0.2122 0.2100 0.2100 48,211 -0.00(-0.76%)
Feb 06, 2024 0.2136 0.2186 0.2115 0.2116 60,987 -0.00(-1.26%)
Feb 05, 2024 0.2192 0.2192 0.2080 0.2143 36,733 -0.02(-6.83%)
Feb 02, 2024 0.2200 0.2300 0.2150 0.2300 101,368 +0.01(+5.41%)
Feb 01, 2024 0.2200 0.2200 0.2143 0.2182 9,900 -0.00(-0.82%)
Jan 31, 2024 0.2300 0.2300 0.2150 0.2200 39,157 -0.01(-2.27%)
Jan 30, 2024 0.2300 0.2300 0.2200 0.2251 74,827 -0.00(-2.13%)
Jan 29, 2024 0.2200 0.2300 0.2200 0.2300 26,517 +0.00(+2.18%)
Jan 26, 2024 0.2250 0.2300 0.2219 0.2251 21,900 +0.01(+3.21%)
Jan 25, 2024 0.2200 0.2248 0.2181 0.2181 26,820 -0.00(-2.20%)
Jan 24, 2024 0.2212 0.2230 0.2200 0.2230 33,514 +0.00(+2.15%)
Jan 23, 2024 0.2233 0.2256 0.2151 0.2183 211,916 +0.00(+0.14%)
Jan 22, 2024 0.2215 0.2228 0.2151 0.2180 72,181 -0.00(-0.46%)
Jan 19, 2024 0.2219 0.2280 0.2152 0.2190 202,511 -0.01(-2.62%)
Jan 18, 2024 0.2185 0.2249 0.2175 0.2249 40,280 +0.01(+4.85%)
Jan 17, 2024 0.2219 0.2229 0.2100 0.2145 145,885 -0.00(-0.23%)
Jan 16, 2024 0.2128 0.2200 0.2107 0.2150 110,635 -0.00(-0.69%)
Jan 12, 2024 0.2200 0.2256 0.2165 0.2165 54,512 +0.00(+2.17%)
Jan 11, 2024 0.2116 0.2300 0.2100 0.2119 33,108 -0.01(-3.68%)
Jan 10, 2024 0.2200 0.2200 0.2149 0.2200 18,946 -0.00(-0.05%)
Jan 09, 2024 0.2225 0.2299 0.2201 0.2201 54,391 -0.01(-4.14%)
Jan 08, 2024 0.2410 0.2446 0.2222 0.2296 201,337 -0.02(-6.13%)
Jan 05, 2024 0.2470 0.2567 0.2420 0.2446 10,250 -0.01(-2.16%)
Jan 04, 2024 0.2544 0.2600 0.2454 0.2500 96,829 +0.00(+0.00%)
Jan 03, 2024 0.2600 0.2600 0.2500 0.2500 53,828 -0.01(-3.85%)
Jan 02, 2024 0.2524 0.2675 0.2524 0.2600 170,605 +0.01(+3.01%)
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%)
Oct 02, 2023 0.2400 0.2466 0.2386 0.2444 29,775 -0.00(-0.24%)
Sep 29, 2023 0.2520 0.2520 0.2364 0.2450 18,998 +0.01(+3.29%)
Sep 28, 2023 0.2315 0.2493 0.2249 0.2372 92,898 +0.01(+2.46%)
Sep 27, 2023 0.2370 0.2400 0.2300 0.2315 125,505 -0.01(-2.73%)
Sep 26, 2023 0.2500 0.2500 0.2380 0.2380 101,306 -0.01(-4.99%)
Sep 25, 2023 0.2574 0.2574 0.2450 0.2505 13,111 -0.00(-0.99%)
Sep 22, 2023 0.2537 0.2574 0.2500 0.2530 15,701 +0.00(+1.20%)
Sep 21, 2023 0.2500 0.2564 0.2500 0.2500 47,567 -0.01(-2.87%)
Sep 20, 2023 0.2574 0.2574 0.2514 0.2574 14,592 +0.00(+1.74%)
Sep 19, 2023 0.2575 0.2575 0.2500 0.2530 21,400 +0.01(+3.14%)
Sep 18, 2023 0.2480 0.2575 0.2453 0.2453 17,091 -0.00(-1.88%)
Sep 15, 2023 0.2473 0.2577 0.2429 0.2500 71,196 +0.00(+0.97%)
Sep 14, 2023 0.2500 0.2519 0.2450 0.2476 82,372 -0.01(-2.90%)
Sep 13, 2023 0.2594 0.2594 0.2380 0.2550 62,205 +0.01(+2.00%)
Sep 12, 2023 0.2600 0.2600 0.2477 0.2500 76,179 -0.01(-2.00%)
Sep 11, 2023 0.2563 0.2599 0.2550 0.2551 9,350 +0.01(+2.04%)
Sep 08, 2023 0.2674 0.2680 0.2441 0.2500 64,551 -0.02(-8.16%)
Sep 07, 2023 0.2700 0.2729 0.2650 0.2722 24,750 +0.00(+0.81%)
Sep 06, 2023 0.2670 0.2700 0.2629 0.2700 30,650 +0.00(+0.82%)
Sep 05, 2023 0.2700 0.2700 0.2670 0.2678 52,357 +0.00(+0.30%)
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.