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)

0.2100 +0.0052 (+2.54%)
Streaming Delayed Price Updated: 10:34 AM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.1850 0.2100 0.1850 0.2048 1,228,444 +0.02(+13.40%)
Sep 30, 2025 0.1830 0.1858 0.1756 0.1806 112,275 -0.01(-4.55%)
Sep 29, 2025 0.1830 0.1920 0.1770 0.1892 474,886 +0.01(+3.39%)
Sep 26, 2025 0.1751 0.1871 0.1720 0.1830 353,129 +0.01(+4.81%)
Sep 25, 2025 0.1746 0.1771 0.1720 0.1746 349,200 -0.00(-0.29%)
Sep 24, 2025 0.1740 0.1763 0.1740 0.1751 27,509 -0.00(-0.40%)
Sep 23, 2025 0.1740 0.1884 0.1740 0.1758 584,739 -0.01(-3.03%)
Sep 22, 2025 0.1900 0.1943 0.1740 0.1813 856,088 -0.01(-3.05%)
Sep 19, 2025 0.1737 0.1930 0.1720 0.1870 163,021 +0.01(+6.86%)
Sep 18, 2025 0.1800 0.1834 0.1720 0.1750 178,930 -0.01(-3.58%)
Sep 17, 2025 0.1837 0.1940 0.1815 0.1815 492,927 -0.00(-0.44%)
Sep 16, 2025 0.2100 0.2100 0.1805 0.1823 380,873 -0.02(-10.20%)
Sep 15, 2025 0.1891 0.2100 0.1891 0.2030 533,579 +0.01(+5.73%)
Sep 12, 2025 0.1900 0.2050 0.1852 0.1920 167,725 -0.00(-1.39%)
Sep 11, 2025 0.1800 0.1947 0.1735 0.1947 244,166 +0.02(+11.26%)
Sep 10, 2025 0.1720 0.1797 0.1700 0.1750 369,572 +0.00(+1.16%)
Sep 09, 2025 0.1720 0.1851 0.1720 0.1730 335,790 -0.01(-3.89%)
Sep 08, 2025 0.1660 0.1875 0.1600 0.1800 286,326 +0.01(+5.51%)
Sep 05, 2025 0.1697 0.1850 0.1661 0.1706 470,675 +0.00(+2.71%)
Sep 04, 2025 0.1620 0.1700 0.1620 0.1661 313,555 -0.01(-5.84%)
Sep 03, 2025 0.1912 0.1912 0.1695 0.1764 523,847 -0.01(-5.16%)
Sep 02, 2025 0.1750 0.1863 0.1680 0.1860 894,322 +0.02(+10.45%)
Aug 29, 2025 0.1508 0.1719 0.1508 0.1684 734,309 +0.02(+11.16%)
Aug 28, 2025 0.1438 0.1515 0.1400 0.1515 977,400 +0.00(+2.30%)
Aug 27, 2025 0.1500 0.1500 0.1314 0.1481 540,779 +0.00(+2.21%)
Aug 26, 2025 0.1320 0.1450 0.1320 0.1449 705,461 +0.00(+2.19%)
Aug 25, 2025 0.1443 0.1527 0.1348 0.1418 1,261,661 -0.01(-6.34%)
Aug 22, 2025 0.1506 0.1526 0.1500 0.1514 245,738 -0.00(-0.33%)
Aug 21, 2025 0.1450 0.1519 0.1430 0.1519 285,495 -0.00(-0.39%)
Aug 20, 2025 0.1555 0.1560 0.1468 0.1525 128,670 +0.00(+1.67%)
Aug 19, 2025 0.1501 0.1524 0.1470 0.1500 73,761 +0.00(+0.33%)
Aug 18, 2025 0.1548 0.1548 0.1455 0.1495 322,374 -0.00(-1.64%)
Aug 15, 2025 0.1542 0.1568 0.1510 0.1520 439,483 -0.00(-1.49%)
Aug 14, 2025 0.1601 0.1644 0.1517 0.1543 97,882 -0.00(-1.59%)
Aug 13, 2025 0.1565 0.1650 0.1525 0.1568 84,032 -0.01(-4.39%)
Aug 12, 2025 0.1639 0.1650 0.1556 0.1640 65,180 -0.00(-0.55%)
Aug 11, 2025 0.1600 0.1684 0.1556 0.1649 148,400 +0.00(+1.92%)
Aug 08, 2025 0.1533 0.1670 0.1500 0.1618 145,050 +0.01(+4.32%)
Aug 07, 2025 0.1700 0.1700 0.1523 0.1551 96,661 -0.01(-4.67%)
Aug 06, 2025 0.1567 0.1672 0.1567 0.1627 201,542 -0.00(-2.98%)
Aug 05, 2025 0.1700 0.1700 0.1600 0.1677 113,594 -0.00(-1.35%)
Aug 04, 2025 0.1705 0.1750 0.1517 0.1700 111,935 +0.01(+4.87%)
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 following
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.