ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cassiar Gold Corp (OP:CGLCF)

0.3073 -0.0483 (-13.58%)
Streaming Delayed Price Updated: 3:55 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 0.3400 0.3550 0.2800 0.3073 896,863 -0.05(-13.58%)
Jan 29, 2026 0.3650 0.3712 0.3300 0.3556 524,312 -0.01(-3.00%)
Jan 28, 2026 0.3400 0.3700 0.3400 0.3666 799,681 +0.03(+7.82%)
Jan 27, 2026 0.3080 0.3400 0.3000 0.3400 839,852 +0.04(+11.81%)
Jan 26, 2026 0.3500 0.3500 0.3000 0.3041 1,309,830 -0.04(-12.49%)
Jan 23, 2026 0.3510 0.3760 0.3400 0.3475 283,241 -0.00(-0.77%)
Jan 22, 2026 0.3350 0.3680 0.3350 0.3502 217,862 +0.02(+5.01%)
Jan 21, 2026 0.3400 0.3750 0.3323 0.3335 190,855 -0.01(-2.85%)
Jan 20, 2026 0.3538 0.3725 0.3276 0.3433 677,798 -0.01(-1.91%)
Jan 16, 2026 0.3528 0.3619 0.3400 0.3500 112,083 -0.01(-1.82%)
Jan 15, 2026 0.3730 0.3730 0.3412 0.3565 210,065 -0.00(-1.03%)
Jan 14, 2026 0.3394 0.3767 0.3087 0.3602 677,272 +0.04(+10.83%)
Jan 13, 2026 0.2904 0.3280 0.2871 0.3250 498,291 +0.03(+10.54%)
Jan 12, 2026 0.2949 0.3041 0.2800 0.2940 259,558 +0.02(+6.52%)
Jan 09, 2026 0.2775 0.2900 0.2735 0.2760 262,687 -0.02(-5.32%)
Jan 08, 2026 0.2795 0.3049 0.2782 0.2915 133,459 +0.01(+2.21%)
Jan 07, 2026 0.2900 0.2900 0.2800 0.2852 176,054 -0.01(-3.26%)
Jan 06, 2026 0.2845 0.2948 0.2750 0.2948 90,903 +0.01(+3.80%)
Jan 05, 2026 0.2800 0.2911 0.2670 0.2840 237,886 +0.01(+5.19%)
Jan 02, 2026 0.2658 0.2740 0.2570 0.2700 300,899 +0.02(+10.07%)
Dec 31, 2025 0.2340 0.2500 0.2340 0.2453 116,858 -0.01(-3.80%)
Dec 30, 2025 0.2800 0.2800 0.2438 0.2550 117,670 -0.00(-0.62%)
Dec 29, 2025 0.2637 0.2800 0.2403 0.2566 190,773 -0.02(-8.36%)
Dec 26, 2025 0.2700 0.2800 0.2550 0.2800 287,597 +0.02(+5.66%)
Dec 24, 2025 0.2673 0.2673 0.2627 0.2650 55,289 -0.00(-0.34%)
Dec 23, 2025 0.2700 0.2800 0.2614 0.2659 269,561 -0.00(-1.52%)
Dec 22, 2025 0.2450 0.2700 0.2318 0.2700 352,564 +0.03(+11.02%)
Dec 19, 2025 0.2398 0.2450 0.2330 0.2432 68,620 +0.01(+4.38%)
Dec 18, 2025 0.2211 0.2386 0.2211 0.2330 78,638 +0.01(+5.33%)
Dec 17, 2025 0.2295 0.2400 0.2211 0.2212 143,581 -0.00(-1.43%)
Dec 16, 2025 0.2354 0.2380 0.2244 0.2244 51,042 -0.01(-5.71%)
Dec 15, 2025 0.2362 0.2500 0.2220 0.2380 248,062 +0.00(+0.04%)
Dec 12, 2025 0.2400 0.2450 0.2320 0.2379 174,834 +0.00(+0.85%)
Dec 11, 2025 0.2325 0.2453 0.2124 0.2359 129,006 +0.01(+4.84%)
Dec 10, 2025 0.2210 0.2404 0.2200 0.2250 101,925 +0.00(+0.49%)
Dec 09, 2025 0.2124 0.2352 0.2124 0.2239 117,639 +0.01(+3.18%)
Dec 08, 2025 0.2317 0.2450 0.2170 0.2170 258,897 -0.02(-7.38%)
Dec 05, 2025 0.2417 0.2474 0.2300 0.2343 178,905 -0.00(-1.88%)
Dec 04, 2025 0.2500 0.2500 0.2320 0.2388 193,455 -0.01(-2.53%)
Dec 03, 2025 0.2200 0.2473 0.2190 0.2450 788,098 +0.03(+15.68%)
Dec 02, 2025 0.2096 0.2145 0.2010 0.2118 134,356 +0.00(+0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.