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

Cassiar Gold Corp (OP: CGLCF )

0.1950 +0.0050 (+2.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 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%)
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.