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

Cassiar Gold Corp (OP: CGLCF )

0.2015 +0.0117 (+6.16%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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, 2023 0.3200 0.3298 0.3113 0.3297 60,012 +0.00(+1.10%)
May 30, 2023 0.3500 0.3500 0.3207 0.3261 74,522 -0.01(-2.74%)
May 26, 2023 0.3259 0.3435 0.3259 0.3353 27,082 -0.00(-0.68%)
May 25, 2023 0.3200 0.3376 0.3200 0.3376 60,870 +0.01(+2.30%)
May 24, 2023 0.3416 0.3430 0.3300 0.3300 73,013 -0.01(-2.11%)
May 23, 2023 0.3379 0.3400 0.3340 0.3371 102,807 -0.03(-7.01%)
May 22, 2023 0.3715 0.3715 0.3545 0.3625 18,245 +0.02(+7.19%)
May 19, 2023 0.3473 0.3515 0.3340 0.3382 128,222 -0.00(-1.08%)
May 18, 2023 0.3500 0.3500 0.3376 0.3419 74,004 -0.01(-1.70%)
May 17, 2023 0.3452 0.3550 0.3439 0.3478 145,708 -0.01(-3.92%)
May 16, 2023 0.3590 0.3714 0.3457 0.3620 142,119 -0.00(-0.14%)
May 15, 2023 0.3614 0.3637 0.3556 0.3625 94,601 +0.00(+1.14%)
May 12, 2023 0.3600 0.3600 0.3542 0.3584 44,685 -0.00(-0.80%)
May 11, 2023 0.3520 0.3700 0.3520 0.3613 147,472 -0.00(-0.03%)
May 10, 2023 0.3509 0.3614 0.3509 0.3614 70,003 +0.00(+0.00%)
May 09, 2023 0.3508 0.3639 0.3496 0.3614 104,810 +0.01(+4.30%)
May 08, 2023 0.3634 0.3715 0.3465 0.3465 300,349 -0.02(-6.43%)
May 05, 2023 0.3675 0.3720 0.3620 0.3703 91,454 +0.00(+0.11%)
May 04, 2023 0.3600 0.3708 0.3600 0.3699 125,259 +0.01(+2.78%)
May 03, 2023 0.3677 0.3677 0.3555 0.3599 145,730 -0.01(-2.20%)
May 02, 2023 0.3680 0.3699 0.3600 0.3680 188,368 +0.01(+1.85%)
May 01, 2023 0.3772 0.3820 0.3613 0.3613 131,667 -0.02(-4.22%)
Apr 28, 2023 0.3600 0.3820 0.3600 0.3772 67,334 -0.00(-1.26%)
Apr 27, 2023 0.3820 0.3820 0.3600 0.3820 145,390 +0.02(+6.11%)
Apr 26, 2023 0.3765 0.3815 0.3600 0.3600 134,791 -0.01(-2.70%)
Apr 25, 2023 0.3850 0.3850 0.3650 0.3700 422,643 -0.01(-3.87%)
Apr 24, 2023 0.4200 0.4283 0.3640 0.3849 864,290 -0.04(-9.29%)
Apr 21, 2023 0.4640 0.4640 0.4201 0.4243 171,217 -0.03(-6.46%)
Apr 20, 2023 0.4684 0.4700 0.4481 0.4536 154,961 -0.00(-0.31%)
Apr 19, 2023 0.4900 0.4900 0.4550 0.4550 183,602 -0.03(-7.10%)
Apr 18, 2023 0.5200 0.5223 0.4847 0.4898 174,334 -0.03(-5.83%)
Apr 17, 2023 0.5000 0.5201 0.4645 0.5201 246,500 +0.06(+13.07%)
Apr 14, 2023 0.4285 0.4600 0.4250 0.4600 348,050 +0.05(+11.46%)
Apr 13, 2023 0.4500 0.4715 0.4117 0.4127 463,233 -0.01(-2.09%)
Apr 12, 2023 0.4310 0.4482 0.4168 0.4215 186,957 -0.00(-0.59%)
Apr 11, 2023 0.4400 0.4601 0.4222 0.4240 374,444 -0.02(-4.85%)
Apr 10, 2023 0.4655 0.5020 0.4401 0.4456 466,980 -0.02(-4.27%)
Apr 06, 2023 0.5200 0.5343 0.4655 0.4655 606,566 -0.03(-6.90%)
Apr 05, 2023 0.4620 0.5627 0.4370 0.5000 743,391 +0.06(+13.97%)
Apr 04, 2023 0.3900 0.4395 0.3865 0.4387 551,893 +0.05(+12.81%)
Apr 03, 2023 0.3662 0.3909 0.3662 0.3889 267,686 +0.03(+7.28%)
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%)
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.