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)

0.3100 -0.0096 (-3.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.3066 0.3335 0.3000 0.3100 665,504 -0.01(-3.00%)
Mar 20, 2026 0.3079 0.3196 0.2850 0.3196 668,378 +0.01(+2.96%)
Mar 19, 2026 0.3440 0.3492 0.3000 0.3104 668,147 -0.04(-11.31%)
Mar 18, 2026 0.3598 0.3700 0.3500 0.3500 286,938 -0.02(-6.54%)
Mar 17, 2026 0.3883 0.3900 0.3650 0.3745 205,337 -0.02(-5.19%)
Mar 16, 2026 0.3940 0.4010 0.3800 0.3950 164,184 +0.01(+1.28%)
Mar 13, 2026 0.4314 0.4319 0.3853 0.3900 242,376 -0.03(-7.80%)
Mar 12, 2026 0.4490 0.4575 0.4230 0.4230 162,787 -0.03(-7.01%)
Mar 11, 2026 0.4804 0.5160 0.4200 0.4549 175,288 -0.02(-3.21%)
Mar 10, 2026 0.4600 0.5050 0.4400 0.4700 641,449 +0.02(+5.62%)
Mar 09, 2026 0.4227 0.4780 0.4227 0.4450 711,847 -0.04(-8.77%)
Mar 06, 2026 0.3800 0.5319 0.3735 0.4878 941,022 +0.09(+22.75%)
Mar 05, 2026 0.3585 0.4022 0.3524 0.3974 723,972 +0.05(+12.80%)
Mar 04, 2026 0.3600 0.3700 0.3438 0.3523 371,116 -0.02(-5.30%)
Mar 03, 2026 0.4040 0.4040 0.3300 0.3720 612,389 -0.02(-4.62%)
Mar 02, 2026 0.3650 0.3980 0.3457 0.3900 789,354 +0.06(+18.54%)
Feb 27, 2026 0.3080 0.3316 0.3054 0.3290 341,387 +0.02(+6.82%)
Feb 26, 2026 0.3000 0.3080 0.2950 0.3080 170,777 +0.01(+1.65%)
Feb 25, 2026 0.2968 0.3092 0.2968 0.3030 637,163 +0.01(+2.09%)
Feb 24, 2026 0.3020 0.3060 0.2968 0.2968 686,700 -0.00(-1.07%)
Feb 23, 2026 0.2750 0.3020 0.2700 0.3000 519,490 +0.02(+9.09%)
Feb 20, 2026 0.2800 0.2800 0.2650 0.2750 604,149 +0.01(+5.73%)
Feb 19, 2026 0.2567 0.2633 0.2510 0.2601 244,195 +0.01(+3.63%)
Feb 18, 2026 0.2510 0.2604 0.2498 0.2510 244,319 +0.00(+1.91%)
Feb 17, 2026 0.2362 0.2529 0.2362 0.2463 177,965 -0.00(-1.48%)
Feb 13, 2026 0.2523 0.2629 0.2360 0.2500 337,970 +0.00(+1.58%)
Feb 12, 2026 0.2685 0.2800 0.2461 0.2461 189,451 -0.02(-7.24%)
Feb 11, 2026 0.2677 0.2800 0.2603 0.2653 502,562 -0.00(-0.97%)
Feb 10, 2026 0.2700 0.2800 0.2650 0.2679 261,647 -0.00(-0.41%)
Feb 09, 2026 0.2500 0.2710 0.2500 0.2690 651,141 +0.01(+4.91%)
Feb 06, 2026 0.2385 0.2675 0.2270 0.2564 507,873 +0.03(+12.95%)
Feb 05, 2026 0.2592 0.2646 0.2270 0.2270 1,026,603 -0.04(-14.05%)
Feb 04, 2026 0.2930 0.3000 0.2570 0.2641 1,853,049 -0.04(-13.12%)
Feb 03, 2026 0.3144 0.3149 0.3031 0.3040 346,975 +0.01(+4.50%)
Feb 02, 2026 0.3000 0.3037 0.2800 0.2909 725,634 -0.02(-5.34%)
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%)
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.