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 (%)
Sep 30, 2022 0.3872 0.3986 0.3781 0.3942 71,415 +0.00(+1.08%)
Sep 29, 2022 0.3873 0.3929 0.3702 0.3900 62,410 +0.00(+0.00%)
Sep 28, 2022 0.3804 0.3900 0.3557 0.3900 97,662 +0.01(+3.12%)
Sep 27, 2022 0.3821 0.4097 0.3730 0.3782 76,900 -0.02(-4.23%)
Sep 26, 2022 0.3775 0.4000 0.3662 0.3949 195,885 -0.01(-3.64%)
Sep 23, 2022 0.4250 0.4250 0.4000 0.4098 380,663 -0.03(-6.93%)
Sep 22, 2022 0.4325 0.4403 0.4250 0.4403 111,355 -0.01(-1.61%)
Sep 21, 2022 0.4535 0.4748 0.4401 0.4475 179,514 -0.02(-3.51%)
Sep 20, 2022 0.4743 0.4804 0.4638 0.4638 74,274 -0.01(-2.56%)
Sep 19, 2022 0.5330 0.5330 0.4690 0.4760 270,312 -0.02(-4.48%)
Sep 16, 2022 0.4939 0.5087 0.4800 0.4983 140,730 -0.00(-0.34%)
Sep 15, 2022 0.4884 0.5113 0.4800 0.5000 50,665 +0.01(+2.15%)
Sep 14, 2022 0.5050 0.5139 0.4895 0.4895 38,214 -0.01(-1.33%)
Sep 13, 2022 0.4900 0.5214 0.4886 0.4961 56,042 -0.01(-2.65%)
Sep 12, 2022 0.5480 0.5480 0.4849 0.5096 134,670 +0.02(+4.00%)
Sep 09, 2022 0.5238 0.5265 0.4848 0.4900 186,200 -0.03(-4.85%)
Sep 08, 2022 0.5290 0.5330 0.5000 0.5150 56,766 -0.01(-0.96%)
Sep 07, 2022 0.5200 0.5200 0.5053 0.5200 57,493 -0.00(-0.27%)
Sep 06, 2022 0.5180 0.5300 0.4982 0.5214 112,166 -0.01(-1.03%)
Sep 02, 2022 0.5055 0.5400 0.4800 0.5268 106,109 +0.04(+7.51%)
Sep 01, 2022 0.4765 0.4980 0.4738 0.4900 89,504 +0.01(+2.08%)
Aug 31, 2022 0.5123 0.5155 0.4800 0.4800 121,432 -0.04(-7.41%)
Aug 30, 2022 0.5538 0.5538 0.5031 0.5184 106,866 -0.01(-2.19%)
Aug 29, 2022 0.5000 0.5476 0.4984 0.5300 125,221 +0.02(+3.92%)
Aug 26, 2022 0.5613 0.5613 0.5090 0.5100 112,940 -0.03(-6.25%)
Aug 25, 2022 0.5400 0.5612 0.5362 0.5440 218,740 +0.01(+1.45%)
Aug 24, 2022 0.5001 0.5435 0.5000 0.5362 293,058 +0.04(+7.22%)
Aug 23, 2022 0.5000 0.5100 0.4900 0.5001 56,868 +0.01(+2.06%)
Aug 22, 2022 0.5120 0.5185 0.4865 0.4900 208,854 -0.03(-5.73%)
Aug 19, 2022 0.5348 0.5500 0.5156 0.5198 131,515 -0.02(-4.33%)
Aug 18, 2022 0.5439 0.5500 0.5099 0.5433 156,421 -0.00(-0.31%)
Aug 17, 2022 0.5080 0.5550 0.5017 0.5450 251,571 +0.03(+6.03%)
Aug 16, 2022 0.5430 0.5430 0.5001 0.5140 40,922 -0.00(-0.16%)
Aug 15, 2022 0.5071 0.5148 0.5000 0.5148 113,495 -0.00(-0.43%)
Aug 12, 2022 0.5289 0.5289 0.5000 0.5170 243,017 +0.00(+0.19%)
Aug 11, 2022 0.5590 0.5600 0.5054 0.5160 141,824 -0.04(-7.69%)
Aug 10, 2022 0.5555 0.5600 0.5380 0.5590 82,654 +0.00(+0.70%)
Aug 09, 2022 0.5600 0.5641 0.5450 0.5551 146,649 +0.01(+0.93%)
Aug 08, 2022 0.5780 0.5798 0.5497 0.5500 144,202 -0.03(-4.48%)
Aug 05, 2022 0.5720 0.5758 0.5489 0.5758 211,603 -0.00(-0.03%)
Aug 04, 2022 0.5561 0.5760 0.5500 0.5760 150,045 +0.02(+3.78%)
Aug 03, 2022 0.5450 0.5700 0.5134 0.5550 85,141 -0.02(-4.10%)
Aug 02, 2022 0.5462 0.5871 0.5451 0.5787 111,211 -0.01(-1.58%)
Aug 01, 2022 0.5946 0.6000 0.5580 0.5880 194,308 +0.04(+6.91%)
Jul 29, 2022 0.5660 0.5661 0.5300 0.5500 264,107 -0.02(-3.51%)
Jul 28, 2022 0.4916 0.5900 0.4890 0.5700 249,222 +0.10(+20.71%)
Jul 27, 2022 0.5030 0.5030 0.4451 0.4722 96,110 +0.01(+1.37%)
Jul 26, 2022 0.5070 0.5081 0.4587 0.4658 64,664 -0.02(-4.35%)
Jul 25, 2022 0.5135 0.5262 0.4800 0.4870 123,249 -0.02(-3.83%)
Jul 22, 2022 0.5290 0.5484 0.5000 0.5064 162,675 +0.00(+0.44%)
Jul 21, 2022 0.4800 0.5100 0.4643 0.5042 59,178 +0.02(+3.53%)
Jul 20, 2022 0.4929 0.5004 0.4800 0.4870 42,808 -0.00(-0.41%)
Jul 19, 2022 0.5000 0.5170 0.4642 0.4890 53,247 +0.02(+4.49%)
Jul 18, 2022 0.4920 0.4920 0.4400 0.4680 81,903 +0.02(+5.29%)
Jul 15, 2022 0.4570 0.4640 0.4355 0.4445 84,102 -0.01(-2.31%)
Jul 14, 2022 0.3968 0.4550 0.3906 0.4550 261,820 +0.05(+13.75%)
Jul 13, 2022 0.3900 0.4040 0.3800 0.4000 250,151 +0.02(+5.26%)
Jul 12, 2022 0.4090 0.4090 0.3800 0.3800 161,954 -0.02(-5.00%)
Jul 11, 2022 0.4038 0.4607 0.3949 0.4000 139,860 -0.05(-10.83%)
Jul 08, 2022 0.4500 0.4580 0.4400 0.4486 79,296 +0.04(+8.78%)
Jul 07, 2022 0.4081 0.4345 0.4000 0.4124 115,683 +0.02(+4.80%)
Jul 06, 2022 0.4170 0.4188 0.3903 0.3935 84,422 -0.02(-4.97%)
Jul 05, 2022 0.4300 0.4377 0.3906 0.4141 144,520 -0.02(-3.70%)
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.