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 (%)
Aug 31, 2023 0.2672 0.2725 0.2600 0.2725 66,140 +0.00(+1.68%)
Aug 30, 2023 0.2705 0.2750 0.2656 0.2680 27,187 +0.00(+0.60%)
Aug 29, 2023 0.2715 0.2900 0.2664 0.2664 19,942 -0.01(-2.99%)
Aug 28, 2023 0.2828 0.2900 0.2644 0.2746 25,672 +0.01(+2.73%)
Aug 25, 2023 0.2700 0.2796 0.2625 0.2673 27,852 -0.00(-0.04%)
Aug 24, 2023 0.2800 0.2860 0.2664 0.2674 43,725 -0.02(-6.31%)
Aug 23, 2023 0.2667 0.2900 0.2667 0.2854 27,160 +0.01(+1.93%)
Aug 22, 2023 0.2666 0.2800 0.2600 0.2800 72,503 +0.01(+5.42%)
Aug 21, 2023 0.2680 0.2729 0.2626 0.2656 69,310 -0.00(-1.63%)
Aug 18, 2023 0.2740 0.2740 0.2680 0.2700 37,301 +0.00(+0.37%)
Aug 17, 2023 0.2778 0.2780 0.2690 0.2690 47,785 -0.00(-1.54%)
Aug 16, 2023 0.2655 0.2797 0.2655 0.2732 28,215 -0.01(-2.43%)
Aug 15, 2023 0.2772 0.2800 0.2718 0.2800 7,050 +0.01(+2.60%)
Aug 14, 2023 0.2826 0.2872 0.2650 0.2729 148,119 -0.01(-3.36%)
Aug 11, 2023 0.2866 0.2866 0.2824 0.2824 32,998 -0.00(-0.14%)
Aug 10, 2023 0.2878 0.2955 0.2822 0.2828 26,260 +0.00(+0.04%)
Aug 09, 2023 0.2927 0.2927 0.2800 0.2827 29,725 +0.00(+0.60%)
Aug 08, 2023 0.3000 0.3000 0.2800 0.2810 120,543 -0.03(-8.35%)
Aug 07, 2023 0.2963 0.3066 0.2826 0.3066 27,918 +0.01(+3.76%)
Aug 04, 2023 0.3000 0.3025 0.2955 0.2955 194,225 -0.01(-2.44%)
Aug 03, 2023 0.3020 0.3029 0.2980 0.3029 60,191 +0.00(+1.07%)
Aug 02, 2023 0.3001 0.3026 0.2997 0.2997 39,422 -0.00(-0.96%)
Aug 01, 2023 0.3000 0.3050 0.2950 0.3026 124,602 +0.00(+0.73%)
Jul 31, 2023 0.3001 0.3199 0.3000 0.3004 123,236 +0.00(+0.91%)
Jul 28, 2023 0.3005 0.3077 0.2977 0.2977 25,394 -0.01(-2.62%)
Jul 27, 2023 0.3100 0.3106 0.3050 0.3057 57,304 -0.01(-2.55%)
Jul 26, 2023 0.3100 0.3156 0.3034 0.3137 84,600 -0.00(-1.35%)
Jul 25, 2023 0.3290 0.3290 0.3000 0.3180 361,997 -0.01(-3.64%)
Jul 24, 2023 0.3297 0.3300 0.3200 0.3300 106,923 +0.00(+0.79%)
Jul 21, 2023 0.3200 0.3316 0.3200 0.3274 63,369 -0.00(-0.79%)
Jul 20, 2023 0.3300 0.3300 0.3200 0.3300 34,220 +0.01(+1.60%)
Jul 19, 2023 0.3300 0.3300 0.3200 0.3248 42,393 -0.01(-2.35%)
Jul 18, 2023 0.3325 0.3341 0.3236 0.3326 25,280 +0.00(+0.79%)
Jul 17, 2023 0.3200 0.3300 0.3200 0.3300 28,582 +0.01(+1.54%)
Jul 14, 2023 0.3268 0.3364 0.3231 0.3250 45,199 -0.01(-3.39%)
Jul 13, 2023 0.3315 0.3377 0.3300 0.3364 43,497 +0.01(+1.94%)
Jul 12, 2023 0.3036 0.3300 0.3036 0.3300 37,567 +0.01(+2.64%)
Jul 11, 2023 0.3250 0.3250 0.3110 0.3215 75,265 -0.00(-0.71%)
Jul 10, 2023 0.3125 0.3269 0.3100 0.3238 101,042 +0.00(+1.19%)
Jul 07, 2023 0.3200 0.3247 0.3150 0.3200 43,373 +0.00(+0.00%)
Jul 06, 2023 0.3300 0.3300 0.3136 0.3200 22,170 -0.01(-3.03%)
Jul 05, 2023 0.3200 0.3300 0.3200 0.3300 27,400 +0.01(+3.13%)
Jul 03, 2023 0.3268 0.3268 0.3151 0.3200 40,187 -0.01(-2.26%)
Jun 30, 2023 0.3125 0.3274 0.3125 0.3274 112,866 +0.00(+1.36%)
Jun 29, 2023 0.3150 0.3236 0.3149 0.3230 85,183 -0.00(-0.49%)
Jun 28, 2023 0.3200 0.3246 0.3165 0.3246 89,050 +0.00(+0.00%)
Jun 27, 2023 0.3250 0.3250 0.3200 0.3246 80,464 +0.01(+1.76%)
Jun 26, 2023 0.3051 0.3200 0.3051 0.3190 35,266 -0.00(-0.22%)
Jun 23, 2023 0.3205 0.3242 0.3188 0.3197 39,536 +0.01(+3.40%)
Jun 22, 2023 0.3100 0.3200 0.3050 0.3092 65,491 -0.01(-3.62%)
Jun 21, 2023 0.3200 0.3208 0.3100 0.3208 100,442 -0.00(-1.38%)
Jun 20, 2023 0.3150 0.3253 0.3100 0.3253 66,621 +0.00(+0.84%)
Jun 16, 2023 0.3100 0.3226 0.3100 0.3226 18,450 +0.01(+4.00%)
Jun 15, 2023 0.3136 0.3257 0.3102 0.3102 33,017 -0.00(-1.52%)
Jun 14, 2023 0.3250 0.3250 0.3115 0.3150 63,793 -0.01(-2.87%)
Jun 13, 2023 0.3260 0.3351 0.3200 0.3243 96,483 +0.00(+0.12%)
Jun 12, 2023 0.3200 0.3348 0.3200 0.3239 24,760 -0.00(-0.71%)
Jun 09, 2023 0.3274 0.3290 0.3200 0.3262 22,023 +0.00(+1.30%)
Jun 08, 2023 0.3270 0.3280 0.3201 0.3220 81,833 -0.01(-4.00%)
Jun 07, 2023 0.3282 0.3354 0.3270 0.3354 53,457 +0.01(+2.63%)
Jun 06, 2023 0.3266 0.3268 0.3210 0.3268 63,258 +0.00(+0.00%)
Jun 05, 2023 0.3249 0.3298 0.3200 0.3268 63,317 +0.00(+1.11%)
Jun 02, 2023 0.3552 0.3552 0.3232 0.3232 39,030 -0.02(-5.83%)
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.