Skip to main content
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 24, 2024 0.2300 0.2360 0.2211 0.2270 373,540 +0.01(+2.67%)
May 23, 2024 0.2321 0.2321 0.2024 0.2211 473,598 +0.01(+6.81%)
May 22, 2024 0.2051 0.2135 0.2051 0.2070 109,361 -0.00(-1.66%)
May 21, 2024 0.2240 0.2320 0.2070 0.2105 198,853 -0.01(-6.03%)
May 20, 2024 0.2005 0.2290 0.2000 0.2240 197,010 +0.02(+11.17%)
May 17, 2024 0.2039 0.2150 0.2000 0.2015 144,368 +0.01(+6.16%)
May 16, 2024 0.1950 0.2000 0.1846 0.1898 279,095 -0.00(-1.30%)
May 15, 2024 0.1926 0.1960 0.1830 0.1923 246,553 +0.00(+1.64%)
May 14, 2024 0.1855 0.1901 0.1834 0.1892 103,829 -0.00(-0.94%)
May 13, 2024 0.1889 0.1947 0.1889 0.1910 86,892 +0.00(+0.53%)
May 10, 2024 0.2042 0.2042 0.1900 0.1900 197,500 -0.02(-7.54%)
May 09, 2024 0.1973 0.2055 0.1950 0.2055 296,455 +0.01(+3.84%)
May 08, 2024 0.1981 0.2000 0.1972 0.1979 21,555 +0.00(+0.20%)
May 07, 2024 0.2004 0.2027 0.1950 0.1975 103,250 +0.00(+1.28%)
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%)
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.