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 (%)
May 28, 2021 0.4450 0.5463 0.4450 0.5297 108,404 +0.13(+32.42%)
May 27, 2021 0.4000 0.4000 0.4000 0.4000 3,000 -0.03(-7.62%)
May 26, 2021 0.4330 0.4330 0.4330 0.4330 999 +0.00(+0.70%)
May 25, 2021 0.4105 0.4420 0.4063 0.4300 37,400 +0.06(+16.22%)
May 24, 2021 0.4103 0.4103 0.3700 0.3700 2,000 -0.04(-9.02%)
May 21, 2021 0.4111 0.4111 0.4067 0.4067 5,400 +0.02(+4.36%)
May 20, 2021 0.3892 0.4000 0.3892 0.3897 8,400 +0.02(+4.70%)
May 19, 2021 0.3722 0.3722 0.3722 0.3722 300 -0.00(-1.17%)
May 18, 2021 0.3684 0.3766 0.3610 0.3766 14,399 +0.02(+4.55%)
May 17, 2021 0.3474 0.3602 0.3451 0.3602 20,300 +0.01(+2.91%)
May 14, 2021 0.3454 0.3500 0.3428 0.3500 60,000 +0.01(+2.34%)
May 13, 2021 0.3456 0.3456 0.3409 0.3420 9,800 -0.01(-2.29%)
May 12, 2021 0.3556 0.3556 0.3500 0.3500 35,400 -0.01(-2.70%)
May 11, 2021 0.3779 0.3779 0.3597 0.3597 1,200 -0.02(-6.01%)
May 10, 2021 0.3900 0.3900 0.3827 0.3827 30,000 -0.01(-1.67%)
May 07, 2021 0.3857 0.3921 0.3857 0.3892 38,924 +0.03(+9.26%)
May 06, 2021 0.3575 0.3691 0.3562 0.3562 12,076 +0.01(+2.00%)
May 04, 2021 0.3492 0.3492 0.3492 0 -0.01(-1.63%)
May 03, 2021 0.3580 0.3594 0.3550 0.3550 43,702 -0.02(-4.31%)
Apr 30, 2021 0.3650 0.3710 0.3650 0.3710 2,000 +0.00(+0.27%)
Apr 29, 2021 0.3663 0.3718 0.3550 0.3700 54,333 -0.01(-2.71%)
Apr 28, 2021 0.3845 0.3845 0.3800 0.3803 43,415 -0.00(-1.22%)
Apr 27, 2021 0.3950 0.3950 0.3800 0.3850 35,600 -0.01(-1.86%)
Apr 26, 2021 0.3750 0.3923 0.3750 0.3923 63,000 +0.00(+0.87%)
Apr 23, 2021 0.3700 0.3889 0.3700 0.3889 3,300 +0.02(+4.49%)
Apr 22, 2021 0.3753 0.3753 0.3722 0.3722 1,200 +0.00(+0.00%)
Apr 21, 2021 0.3643 0.3728 0.3643 0.3722 13,000 -0.02(-6.22%)
Apr 20, 2021 0.3690 0.3969 0.3669 0.3969 16,570 +0.02(+6.64%)
Apr 19, 2021 0.3746 0.3746 0.3712 0.3722 3,910 -0.02(-4.76%)
Apr 16, 2021 0.3700 0.3908 0.3679 0.3908 46,300 +0.02(+5.62%)
Apr 15, 2021 0.3916 0.3916 0.3700 0.3700 20,100 +0.01(+4.02%)
Apr 14, 2021 0.3582 0.3585 0.3548 0.3557 25,290 -0.00(-1.30%)
Apr 13, 2021 0.3625 0.3625 0.3604 0.3604 4,940 -0.00(-0.50%)
Apr 12, 2021 0.3622 0.3622 0.3622 0.3622 17,000 -0.01(-3.46%)
Apr 09, 2021 0.3752 0.3752 0.3752 0.3752 5,000 -0.01(-3.79%)
Apr 08, 2021 0.3731 0.3931 0.3731 0.3900 34,500 +0.02(+4.73%)
Apr 07, 2021 0.3567 0.3724 0.3567 0.3724 31,600 +0.01(+2.79%)
Apr 06, 2021 0.3623 0.3623 0.3623 0.3623 1,400 +0.02(+5.75%)
Apr 01, 2021 0.3426 0.3426 0.3426 0 +0.02(+5.00%)
Mar 31, 2021 0.3265 0.3325 0.3182 0.3263 6,100 +0.00(+1.30%)
Mar 30, 2021 0.3245 0.3245 0.3221 0.3221 10,200 -0.01(-1.92%)
Mar 29, 2021 0.3300 0.3337 0.3260 0.3284 35,250 -0.02(-4.81%)
Mar 26, 2021 0.3400 0.3539 0.3400 0.3450 22,800 +0.01(+2.99%)
Mar 24, 2021 0.3350 0.3350 0.3350 0 -0.00(-1.38%)
Mar 23, 2021 0.3397 0.3499 0.3397 0.3397 1,750 -0.01(-2.27%)
Mar 22, 2021 0.3476 0.3476 0.3476 0.3476 15,000 +0.00(+0.29%)
Mar 19, 2021 0.3374 0.3466 0.3374 0.3466 6,500 +0.00(+0.96%)
Mar 18, 2021 0.3433 0.3433 0.3433 0.3433 1,600 -0.01(-3.16%)
Mar 17, 2021 0.3246 0.3545 0.3246 0.3545 3,870 +0.01(+4.26%)
Mar 16, 2021 0.3370 0.3400 0.3370 0.3400 8,000 +0.01(+3.50%)
Mar 15, 2021 0.3300 0.3343 0.3285 0.3285 19,000 +0.00(+0.15%)
Mar 12, 2021 0.3249 0.3360 0.3249 0.3280 8,200 -0.01(-3.19%)
Mar 11, 2021 0.3400 0.3400 0.3269 0.3388 9,300 -0.01(-2.81%)
Mar 10, 2021 0.3400 0.3486 0.3393 0.3486 20,000 -0.00(-0.85%)
Mar 08, 2021 0.3516 0.3516 0.3516 0 +0.03(+8.62%)
Mar 05, 2021 0.3300 0.3300 0.3237 0.3237 12,000 -0.04(-10.08%)
Mar 04, 2021 0.3757 0.3757 0.3564 0.3600 27,400 +0.01(+2.21%)
Mar 03, 2021 0.3295 0.3522 0.3280 0.3522 21,500 +0.02(+4.88%)
Mar 02, 2021 0.3368 0.3368 0.3349 0.3358 5,290 -0.01(-1.93%)
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.