Cassiar Gold Corp (OP: CGLCF )

0.1750 +0.0030 (+1.74%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 17, 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 (%)
Sep 17, 2024 0.1790 0.1790 0.1700 0.1750 82,699 +0.00(+1.74%)
Sep 16, 2024 0.1701 0.1800 0.1674 0.1720 103,797 -0.00(-2.77%)
Sep 13, 2024 0.1695 0.1769 0.1674 0.1769 195,890 +0.01(+4.37%)
Sep 12, 2024 0.1718 0.1740 0.1687 0.1695 167,494 -0.01(-3.97%)
Sep 11, 2024 0.1800 0.1800 0.1700 0.1765 45,499 +0.00(+2.02%)
Sep 10, 2024 0.1700 0.1757 0.1700 0.1730 42,004 +0.00(+2.00%)
Sep 09, 2024 0.1759 0.1800 0.1696 0.1696 63,243 -0.00(-2.08%)
Sep 06, 2024 0.1775 0.1775 0.1700 0.1732 67,950 +0.00(+0.12%)
Sep 05, 2024 0.1800 0.1800 0.1727 0.1730 131,478 -0.01(-6.74%)
Sep 04, 2024 0.1840 0.1872 0.1777 0.1855 121,558 -0.00(-1.07%)
Sep 03, 2024 0.1893 0.2000 0.1748 0.1875 155,130 -0.02(-8.09%)
Aug 30, 2024 0.2082 0.2082 0.2040 0.2040 24,732 -0.01(-5.99%)
Aug 29, 2024 0.2011 0.2170 0.2011 0.2170 54,401 -0.00(-0.55%)
Aug 28, 2024 0.2300 0.2300 0.2182 0.2182 3,000 +0.01(+3.90%)
Aug 27, 2024 0.2100 0.2102 0.2100 0.2100 41,000 -0.00(-0.19%)
Aug 26, 2024 0.2200 0.2240 0.2104 0.2104 60,691 -0.01(-3.49%)
Aug 23, 2024 0.2111 0.2298 0.2100 0.2180 91,986 +0.02(+8.67%)
Aug 22, 2024 0.2050 0.2100 0.2000 0.2006 28,352 -0.00(-2.24%)
Aug 21, 2024 0.2181 0.2181 0.2046 0.2052 19,003 -0.00(-1.01%)
Aug 20, 2024 0.2140 0.2140 0.2062 0.2073 102,935 -0.01(-3.36%)
Aug 19, 2024 0.1952 0.2260 0.1950 0.2145 102,917 +0.02(+10.97%)
Aug 16, 2024 0.1900 0.1950 0.1900 0.1933 53,955 +0.01(+2.66%)
Aug 15, 2024 0.1850 0.1928 0.1850 0.1883 64,206 +0.00(+0.16%)
Aug 14, 2024 0.1853 0.1887 0.1784 0.1880 51,850 +0.00(+1.40%)
Aug 13, 2024 0.1903 0.1937 0.1854 0.1854 43,350 +0.01(+3.00%)
Aug 12, 2024 0.1837 0.1837 0.1800 0.1800 12,146 +0.00(+2.10%)
Aug 09, 2024 0.1783 0.1809 0.1745 0.1763 70,817 +0.00(+0.74%)
Aug 08, 2024 0.1898 0.1898 0.1710 0.1750 179,167 -0.02(-8.14%)
Aug 07, 2024 0.1856 0.1953 0.1800 0.1905 112,950 -0.01(-3.59%)
Aug 06, 2024 0.2000 0.2000 0.1872 0.1976 142,213 -0.00(-1.20%)
Aug 05, 2024 0.2050 0.2050 0.2000 0.2000 133,047 -0.00(-0.65%)
Aug 02, 2024 0.2010 0.2027 0.2000 0.2013 113,232 -0.00(-0.15%)
Aug 01, 2024 0.2010 0.2055 0.2010 0.2016 22,060 -0.00(-0.20%)
Jul 31, 2024 0.2055 0.2066 0.2020 0.2020 11,364 +0.00(+0.50%)
Jul 30, 2024 0.2100 0.2100 0.2010 0.2010 41,986 -0.00(-0.50%)
Jul 29, 2024 0.2103 0.2140 0.2020 0.2020 138,351 -0.00(-1.51%)
Jul 26, 2024 0.2200 0.2200 0.2051 0.2051 60,976 -0.01(-4.60%)
Jul 25, 2024 0.2300 0.2322 0.2100 0.2150 74,749 -0.02(-6.93%)
Jul 24, 2024 0.2750 0.2750 0.2143 0.2310 46,249 +0.01(+3.87%)
Jul 23, 2024 0.2423 0.2423 0.2224 0.2224 15,084 -0.01(-5.64%)
Jul 22, 2024 0.2141 0.2618 0.2130 0.2357 127,970 +0.02(+10.50%)
Jul 19, 2024 0.2160 0.2160 0.2126 0.2133 17,050 -0.01(-3.05%)
Jul 18, 2024 0.2200 0.2310 0.2200 0.2200 67,262 +0.00(+0.00%)
Jul 17, 2024 0.2317 0.2317 0.2150 0.2200 33,640 -0.01(-3.64%)
Jul 16, 2024 0.2235 0.2325 0.2120 0.2283 86,400 +0.01(+5.06%)
Jul 15, 2024 0.2281 0.2281 0.2173 0.2173 38,790 -0.01(-5.52%)
Jul 12, 2024 0.2191 0.2329 0.2190 0.2300 105,887 +0.01(+4.45%)
Jul 11, 2024 0.2170 0.2300 0.2100 0.2202 39,535 +0.01(+4.86%)
Jul 10, 2024 0.2100 0.2200 0.2100 0.2100 52,837 +0.00(+0.00%)
Jul 09, 2024 0.2100 0.2161 0.2100 0.2100 53,865 -0.00(-0.47%)
Jul 08, 2024 0.2194 0.2196 0.2100 0.2110 16,193 -0.01(-4.83%)
Jul 05, 2024 0.2120 0.2250 0.2120 0.2217 26,872 +0.01(+2.35%)
Jul 03, 2024 0.2160 0.2166 0.2120 0.2166 33,272 +0.00(+2.17%)
Jul 02, 2024 0.2120 0.2122 0.2120 0.2120 8,640 -0.00(-0.09%)
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.