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

Cassiar Gold Corp (OP: CGLCF )

0.2270 +0.0059 (+2.67%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 24, 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, 2022 0.4900 0.4981 0.4571 0.4981 141,583 +0.05(+10.44%)
May 27, 2022 0.5144 0.5162 0.4416 0.4510 262,474 -0.05(-10.12%)
May 26, 2022 0.4940 0.5289 0.4550 0.5018 339,954 -0.01(-1.61%)
May 25, 2022 0.5516 0.5653 0.4800 0.5100 245,862 -0.05(-8.85%)
May 24, 2022 0.5570 0.6100 0.5300 0.5595 191,329 -0.05(-7.67%)
May 23, 2022 0.6058 0.6105 0.5701 0.6060 49,100 +0.01(+1.00%)
May 20, 2022 0.6540 0.6540 0.5684 0.6000 182,264 -0.03(-4.15%)
May 19, 2022 0.6110 0.6607 0.6000 0.6260 387,565 -0.02(-2.80%)
May 18, 2022 0.6620 0.6800 0.6422 0.6440 64,264 -0.01(-2.10%)
May 17, 2022 0.6568 0.6603 0.6305 0.6578 28,643 +0.03(+4.41%)
May 16, 2022 0.6706 0.6850 0.6280 0.6300 158,326 -0.02(-3.37%)
May 13, 2022 0.5870 0.6985 0.5500 0.6520 269,691 +0.10(+18.55%)
May 12, 2022 0.5800 0.6410 0.5200 0.5500 281,979 -0.06(-9.91%)
May 11, 2022 0.5450 0.7227 0.5450 0.6105 332,522 +0.05(+9.02%)
May 10, 2022 0.6760 0.7054 0.5555 0.5600 656,653 -0.14(-20.00%)
May 09, 2022 0.7600 0.7600 0.6938 0.7000 252,882 -0.06(-7.92%)
May 06, 2022 0.7620 0.8200 0.7602 0.7602 39,909 -0.02(-2.54%)
May 05, 2022 0.8176 0.8500 0.7628 0.7800 103,544 -0.05(-6.47%)
May 04, 2022 0.8100 0.8489 0.7800 0.8340 61,391 +0.03(+3.23%)
May 03, 2022 0.7806 0.8300 0.7806 0.8079 106,393 +0.01(+0.99%)
May 02, 2022 0.8501 0.8618 0.7800 0.8000 145,893 -0.08(-8.99%)
Apr 29, 2022 0.8600 0.9155 0.8587 0.8790 97,520 -0.02(-2.13%)
Apr 28, 2022 0.7900 0.8981 0.7800 0.8981 143,764 +0.12(+16.03%)
Apr 27, 2022 0.7500 0.8175 0.7500 0.7740 117,943 +0.02(+3.20%)
Apr 26, 2022 0.8166 0.8342 0.7500 0.7500 253,244 -0.08(-10.18%)
Apr 25, 2022 0.8492 0.8650 0.8000 0.8350 251,372 -0.03(-2.99%)
Apr 22, 2022 0.9910 0.9910 0.8607 0.8607 130,378 -0.10(-10.25%)
Apr 21, 2022 1.010 1.029 0.9500 0.9590 135,201 -0.09(-8.62%)
Apr 20, 2022 1.041 1.070 1.030 1.050 91,141 -0.00(-0.05%)
Apr 19, 2022 1.060 1.060 1.020 1.050 150,630 -0.01(-0.94%)
Apr 18, 2022 0.9550 1.076 0.9550 1.060 126,814 +0.10(+10.43%)
Apr 14, 2022 0.9600 0.9600 0.8629 0.9599 208,380 +0.04(+4.25%)
Apr 13, 2022 0.9474 0.9650 0.9100 0.9208 167,123 -0.02(-2.35%)
Apr 12, 2022 0.9900 1.015 0.9350 0.9430 141,283 -0.05(-4.75%)
Apr 11, 2022 1.000 1.010 0.9469 0.9900 123,006 -0.03(-2.65%)
Apr 08, 2022 0.9600 1.060 0.9600 1.017 104,074 -0.00(-0.11%)
Apr 07, 2022 0.9800 1.065 0.9674 1.018 122,070 +0.02(+1.63%)
Apr 06, 2022 1.060 1.060 0.9900 1.002 171,558 -0.06(-5.50%)
Apr 05, 2022 1.100 1.117 1.060 1.060 87,757 -0.04(-3.59%)
Apr 04, 2022 1.120 1.120 1.080 1.099 189,247 -0.02(-1.83%)
Apr 01, 2022 1.090 1.120 1.050 1.120 82,824 -0.01(-0.88%)
Mar 31, 2022 1.120 1.150 1.100 1.130 88,271 -0.01(-0.83%)
Mar 30, 2022 1.160 1.160 1.030 1.139 229,970 -0.01(-0.91%)
Mar 29, 2022 1.150 1.150 1.073 1.150 161,845 +0.02(+1.77%)
Mar 28, 2022 1.190 1.190 1.110 1.130 177,939 -0.02(-1.74%)
Mar 25, 2022 1.250 1.250 1.110 1.150 195,217 -0.01(-0.86%)
Mar 24, 2022 1.140 1.189 1.060 1.160 252,999 +0.09(+8.41%)
Mar 23, 2022 1.030 1.080 0.9868 1.070 220,652 +0.07(+6.57%)
Mar 22, 2022 0.9582 1.030 0.9499 1.004 119,928 +0.05(+4.78%)
Mar 21, 2022 1.040 1.040 0.9582 0.9582 76,889 -0.01(-1.22%)
Mar 18, 2022 1.030 1.035 0.9479 0.9700 132,530 -0.02(-2.02%)
Mar 17, 2022 1.020 1.060 0.9751 0.9900 189,063 +0.01(+0.55%)
Mar 16, 2022 0.9900 0.9900 0.9429 0.9846 46,363 -0.01(-0.55%)
Mar 15, 2022 0.9645 1.040 0.9305 0.9900 83,312 -0.01(-1.05%)
Mar 14, 2022 1.050 1.050 0.9600 1.000 131,628 -0.03(-2.86%)
Mar 11, 2022 0.9750 1.070 0.9637 1.030 205,290 +0.05(+5.37%)
Mar 10, 2022 0.9750 0.9800 0.9400 0.9775 106,007 +0.01(+0.83%)
Mar 09, 2022 0.9000 0.9781 0.8700 0.9695 210,475 +0.06(+6.54%)
Mar 08, 2022 0.9800 1.000 0.9100 0.9100 349,776 -0.05(-5.70%)
Mar 07, 2022 1.040 1.040 0.9475 0.9650 299,906 +0.01(+0.87%)
Mar 04, 2022 0.9300 0.9883 0.8940 0.9567 171,475 +0.03(+3.19%)
Mar 03, 2022 0.9500 0.9500 0.8300 0.9271 371,984 -0.02(-1.61%)
Mar 02, 2022 0.9700 0.9937 0.9200 0.9423 138,193 -0.02(-2.50%)
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.