Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cassiar Gold Corp (OP: CGLCF )

0.2070 -0.0035 (-1.66%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 22, 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 (%)
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%)
Mar 01, 2024 0.1525 0.1950 0.1525 0.1950 187,098 +0.03(+18.18%)
Feb 29, 2024 0.1690 0.1690 0.1610 0.1650 34,600 +0.00(+2.48%)
Feb 28, 2024 0.1744 0.1750 0.1590 0.1610 43,166 -0.00(-0.92%)
Feb 27, 2024 0.1600 0.1637 0.1520 0.1625 301,069 -0.00(-2.11%)
Feb 26, 2024 0.1612 0.1702 0.1604 0.1660 35,975 +0.01(+5.20%)
Feb 23, 2024 0.1600 0.1617 0.1527 0.1578 96,464 -0.00(-1.38%)
Feb 22, 2024 0.1720 0.1748 0.1600 0.1600 371,334 -0.01(-8.15%)
Feb 21, 2024 0.1832 0.1873 0.1740 0.1742 104,676 -0.01(-4.02%)
Feb 20, 2024 0.1901 0.1901 0.1690 0.1815 178,605 +0.00(+0.83%)
Feb 16, 2024 0.1830 0.1917 0.1716 0.1800 75,694 +0.01(+5.14%)
Feb 15, 2024 0.1800 0.1820 0.1702 0.1712 214,861 -0.01(-3.28%)
Feb 14, 2024 0.1785 0.1820 0.1741 0.1770 44,716 -0.00(-0.67%)
Feb 13, 2024 0.1875 0.1900 0.1706 0.1782 310,194 -0.02(-8.66%)
Feb 12, 2024 0.1990 0.2043 0.1901 0.1951 39,430 +0.00(+1.19%)
Feb 09, 2024 0.2030 0.2100 0.1900 0.1928 277,350 -0.01(-4.08%)
Feb 08, 2024 0.2100 0.2100 0.2002 0.2010 105,180 -0.01(-4.29%)
Feb 07, 2024 0.2122 0.2122 0.2100 0.2100 48,211 -0.00(-0.76%)
Feb 06, 2024 0.2136 0.2186 0.2115 0.2116 60,987 -0.00(-1.26%)
Feb 05, 2024 0.2192 0.2192 0.2080 0.2143 36,733 -0.02(-6.83%)
Feb 02, 2024 0.2200 0.2300 0.2150 0.2300 101,368 +0.01(+5.41%)
Feb 01, 2024 0.2200 0.2200 0.2143 0.2182 9,900 -0.00(-0.82%)
Jan 31, 2024 0.2300 0.2300 0.2150 0.2200 39,157 -0.01(-2.27%)
Jan 30, 2024 0.2300 0.2300 0.2200 0.2251 74,827 -0.00(-2.13%)
Jan 29, 2024 0.2200 0.2300 0.2200 0.2300 26,517 +0.00(+2.18%)
Jan 26, 2024 0.2250 0.2300 0.2219 0.2251 21,900 +0.01(+3.21%)
Jan 25, 2024 0.2200 0.2248 0.2181 0.2181 26,820 -0.00(-2.20%)
Jan 24, 2024 0.2212 0.2230 0.2200 0.2230 33,514 +0.00(+2.15%)
Jan 23, 2024 0.2233 0.2256 0.2151 0.2183 211,916 +0.00(+0.14%)
Jan 22, 2024 0.2215 0.2228 0.2151 0.2180 72,181 -0.00(-0.46%)
Jan 19, 2024 0.2219 0.2280 0.2152 0.2190 202,511 -0.01(-2.62%)
Jan 18, 2024 0.2185 0.2249 0.2175 0.2249 40,280 +0.01(+4.85%)
Jan 17, 2024 0.2219 0.2229 0.2100 0.2145 145,885 -0.00(-0.23%)
Jan 16, 2024 0.2128 0.2200 0.2107 0.2150 110,635 -0.00(-0.69%)
Jan 12, 2024 0.2200 0.2256 0.2165 0.2165 54,512 +0.00(+2.17%)
Jan 11, 2024 0.2116 0.2300 0.2100 0.2119 33,108 -0.01(-3.68%)
Jan 10, 2024 0.2200 0.2200 0.2149 0.2200 18,946 -0.00(-0.05%)
Jan 09, 2024 0.2225 0.2299 0.2201 0.2201 54,391 -0.01(-4.14%)
Jan 08, 2024 0.2410 0.2446 0.2222 0.2296 201,337 -0.02(-6.13%)
Jan 05, 2024 0.2470 0.2567 0.2420 0.2446 10,250 -0.01(-2.16%)
Jan 04, 2024 0.2544 0.2600 0.2454 0.2500 96,829 +0.00(+0.00%)
Jan 03, 2024 0.2600 0.2600 0.2500 0.2500 53,828 -0.01(-3.85%)
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.