Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sassy Gold Corp (OP: SSYRF )

0.0400 -0.0100 (-20.00%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Nov 30, 2021 0.3551 0.3690 0.3551 0.3590 20,624 -0.01(-1.89%)
Nov 29, 2021 0.3652 0.3900 0.3620 0.3659 54,039 -0.02(-4.49%)
Nov 26, 2021 0.3800 0.3831 0.3791 0.3831 6,000 -0.01(-1.69%)
Nov 24, 2021 0.3877 0.3912 0.3703 0.3897 19,700 +0.00(+0.54%)
Nov 23, 2021 0.4018 0.4225 0.3854 0.3876 38,090 -0.04(-9.44%)
Nov 22, 2021 0.4442 0.4442 0.4280 0.4280 3,800 -0.01(-1.56%)
Nov 19, 2021 0.3843 0.4348 0.3795 0.4348 31,085 +0.04(+10.64%)
Nov 18, 2021 0.4161 0.3930 0.3930 0.3930 4,860 -0.02(-4.70%)
Nov 17, 2021 0.3842 0.4310 0.3842 0.4124 25,990 +0.02(+5.55%)
Nov 16, 2021 0.3900 0.3907 0.3900 0.3907 8,900 -0.01(-2.08%)
Nov 15, 2021 0.4081 0.4081 0.3989 0.3990 12,750 -0.03(-6.16%)
Nov 12, 2021 0.4050 0.4252 0.4000 0.4252 38,000 +0.02(+4.24%)
Nov 11, 2021 0.4380 0.4380 0.3974 0.4079 65,476 -0.03(-7.84%)
Nov 09, 2021 0.4080 0.4427 0.3997 0.4426 58,401 +0.02(+3.97%)
Nov 08, 2021 0.4200 0.4341 0.4145 0.4257 16,700 -0.00(-0.07%)
Nov 05, 2021 0.4167 0.4425 0.4163 0.4260 40,084 +0.02(+6.23%)
Nov 04, 2021 0.4346 0.4508 0.4010 0.4010 18,124 -0.03(-6.74%)
Nov 03, 2021 0.4341 0.4519 0.4300 0.4300 4,726 -0.01(-2.47%)
Nov 02, 2021 0.4468 0.4468 0.4318 0.4409 5,850 -0.01(-2.02%)
Nov 01, 2021 0.4375 0.4622 0.4114 0.4500 45,345 +0.04(+9.38%)
Oct 29, 2021 0.3600 0.4213 0.3600 0.4114 130,873 +0.05(+14.28%)
Oct 28, 2021 0.3270 0.3600 0.3270 0.3600 7,609 +0.03(+8.50%)
Oct 27, 2021 0.3370 0.3516 0.3221 0.3318 57,100 -0.02(-5.98%)
Oct 26, 2021 0.3450 0.3529 0.3529 51,167 +0.02(+5.41%)
Oct 25, 2021 0.3475 0.3475 0.3348 0.3348 97,050 -0.03(-8.27%)
Oct 22, 2021 0.3650 0.3664 0.3499 0.3650 10,615 +0.00(+0.05%)
Oct 21, 2021 0.3457 0.3732 0.3349 0.3648 53,226 +0.01(+4.23%)
Oct 20, 2021 0.3549 0.3583 0.3312 0.3500 39,539 +0.00(+0.66%)
Oct 19, 2021 0.3800 0.3860 0.3470 0.3477 69,650 -0.04(-9.83%)
Oct 18, 2021 0.3900 0.3900 0.3800 0.3856 25,591 +0.01(+1.61%)
Oct 15, 2021 0.3560 0.4395 0.3560 0.3795 168,816 +0.06(+17.42%)
Oct 14, 2021 0.2790 0.3244 0.2790 0.3232 37,100 +0.03(+8.64%)
Oct 13, 2021 0.3054 0.3227 0.2975 0.2975 56,550 -0.01(-2.46%)
Oct 12, 2021 0.3050 0.3169 0.2901 0.3050 52,981 -0.01(-3.17%)
Oct 11, 2021 0.3230 0.3460 0.3000 0.3150 21,725 +0.01(+3.62%)
Oct 08, 2021 0.3110 0.3110 0.3040 0.3040 16,000 -0.01(-2.47%)
Oct 07, 2021 0.3068 0.3129 0.2950 0.3117 16,990 -0.01(-1.86%)
Oct 06, 2021 0.3093 0.3176 0.3068 0.3176 10,223 +0.00(+0.41%)
Oct 05, 2021 0.3149 0.3163 0.3149 0.3163 4,000 -0.01(-3.06%)
Oct 04, 2021 0.3100 0.3263 0.2900 0.3263 45,929 +0.01(+3.06%)
Oct 01, 2021 0.3187 0.3245 0.3000 0.3166 52,560 -0.02(-6.96%)
Sep 30, 2021 0.3404 0.3404 0.3403 0.3403 10,000 +0.01(+2.19%)
Sep 29, 2021 0.3341 0.3354 0.3250 0.3330 79,075 -0.01(-3.39%)
Sep 28, 2021 0.3325 0.3447 0.3325 0.3447 23,470 +0.00(+1.17%)
Sep 27, 2021 0.3636 0.3640 0.3407 0.3407 29,626 -0.02(-6.66%)
Sep 24, 2021 0.3936 0.3936 0.3547 0.3650 107,250 -0.04(-10.98%)
Sep 23, 2021 0.3558 0.4100 0.3558 0.4100 52,857 +0.07(+22.39%)
Sep 22, 2021 0.3751 0.3751 0.3350 0.3350 23,000 -0.03(-9.34%)
Sep 21, 2021 0.3713 0.3713 0.3580 0.3695 78,296 +0.03(+8.84%)
Sep 20, 2021 0.3577 0.3589 0.3395 0.3395 29,000 -0.01(-3.69%)
Sep 17, 2021 0.3793 0.3793 0.3525 0.3525 12,966 -0.03(-7.96%)
Sep 16, 2021 0.3625 0.3889 0.3625 0.3830 41,460 -0.01(-1.39%)
Sep 15, 2021 0.3946 0.4024 0.3852 0.3884 57,700 -0.00(-0.66%)
Sep 14, 2021 0.3950 0.3962 0.3888 0.3910 20,500 -0.01(-3.10%)
Sep 13, 2021 0.4213 0.4348 0.3900 0.4035 46,049 -0.02(-4.92%)
Sep 10, 2021 0.4400 0.4400 0.4160 0.4244 18,840 -0.03(-5.69%)
Sep 09, 2021 0.4542 0.4542 0.4417 0.4500 41,440 -0.02(-3.23%)
Sep 08, 2021 0.4575 0.4650 0.4575 0.4650 1,500 -0.01(-2.21%)
Sep 07, 2021 0.4607 0.4755 0.4607 0.4755 3,800 +0.01(+2.50%)
Sep 03, 2021 0.4707 0.4812 0.4639 0.4639 19,070 -0.01(-1.30%)
Sep 02, 2021 0.4849 0.4849 0.4685 0.4700 21,870 -0.01(-2.83%)
Sep 01, 2021 0.4826 0.4849 0.4810 0.4837 8,850 +0.01(+1.15%)
Aug 31, 2021 0.5006 0.5154 0.4780 0.4782 23,405 +0.00(+0.34%)
Aug 30, 2021 0.4180 0.4766 0.4180 0.4766 28,250 +0.02(+4.17%)
Aug 27, 2021 0.4288 0.4604 0.4288 0.4575 17,599 +0.01(+1.89%)
Aug 26, 2021 0.4490 0.4490 0.4490 0.4490 2,500 +0.02(+4.78%)
Aug 25, 2021 0.4263 0.4285 0.4200 0.4285 9,175 -0.02(-5.20%)
Aug 24, 2021 0.4493 0.4520 0.4493 0.4520 1,662 -0.02(-3.25%)
Aug 23, 2021 0.4374 0.4672 0.4374 0.4672 23,940 +0.05(+10.74%)
Aug 20, 2021 0.4030 0.4219 0.4030 0.4219 5,164 +0.01(+2.03%)
Aug 19, 2021 0.4299 0.4530 0.4135 0.4135 37,603 -0.03(-6.93%)
Aug 18, 2021 0.4348 0.4443 0.4348 0.4443 16,947 -0.03(-5.47%)
Aug 17, 2021 0.5050 0.5050 0.4600 0.4700 29,186 -0.01(-1.67%)
Aug 16, 2021 0.4714 0.4781 0.4610 0.4780 9,755 +0.01(+3.13%)
Aug 13, 2021 0.4795 0.4796 0.4635 0.4635 8,257 -0.00(-1.05%)
Aug 12, 2021 0.4714 0.4791 0.4621 0.4684 12,350 -0.01(-2.62%)
Aug 11, 2021 0.4716 0.4810 0.4702 0.4810 22,121 +0.00(+0.00%)
Aug 10, 2021 0.4769 0.4818 0.4671 0.4810 25,150 -0.01(-1.74%)
Aug 09, 2021 0.5460 0.5460 0.4850 0.4895 39,887 -0.04(-6.97%)
Aug 06, 2021 0.5476 0.5634 0.5136 0.5262 60,725 -0.03(-6.04%)
Aug 05, 2021 0.5661 0.5675 0.5600 0.5600 10,852 -0.03(-5.08%)
Aug 04, 2021 0.5778 0.5905 0.5778 0.5900 4,400 -0.00(-0.07%)
Aug 03, 2021 0.6051 0.6052 0.5856 0.5904 20,649 -0.01(-1.71%)
Aug 02, 2021 0.5447 0.6251 0.5447 0.6007 36,990 +0.03(+5.39%)
Jul 30, 2021 0.5300 0.5828 0.5300 0.5700 33,103 +0.04(+7.55%)
Jul 29, 2021 0.4530 0.5300 0.4491 0.5300 55,665 +0.08(+17.94%)
Jul 28, 2021 0.4620 0.4620 0.4083 0.4494 86,908 -0.00(-0.13%)
Jul 27, 2021 0.4862 0.4993 0.4500 0.4500 43,845 -0.07(-12.71%)
Jul 26, 2021 0.4900 0.5155 0.4757 0.5155 48,380 +0.04(+7.40%)
Jul 23, 2021 0.5012 0.5093 0.4770 0.4800 28,826 -0.01(-2.72%)
Jul 22, 2021 0.5420 0.5420 0.4900 0.4934 46,718 -0.01(-1.63%)
Jul 21, 2021 0.5107 0.5185 0.4832 0.5016 36,939 -0.01(-1.80%)
Jul 20, 2021 0.4680 0.5326 0.4680 0.5108 22,402 +0.02(+4.59%)
Jul 19, 2021 0.5000 0.5102 0.4458 0.4884 197,194 -0.05(-9.54%)
Jul 16, 2021 0.5500 0.5564 0.5100 0.5399 86,545 -0.02(-4.27%)
Jul 15, 2021 0.5893 0.5894 0.5631 0.5640 13,884 -0.02(-3.36%)
Jul 14, 2021 0.6022 0.6025 0.5836 0.5836 12,043 -0.02(-2.65%)
Jul 13, 2021 0.6069 0.6077 0.5919 0.5995 75,870 +0.02(+3.50%)
Jul 12, 2021 0.6084 0.6190 0.5792 0.5792 86,450 -0.04(-5.78%)
Jul 09, 2021 0.6391 0.6391 0.5910 0.6147 29,117 +0.02(+2.72%)
Jul 08, 2021 0.5925 0.6073 0.5700 0.5984 69,874 +0.01(+1.00%)
Jul 07, 2021 0.6118 0.6118 0.5925 0.5925 56,100 +0.01(+2.16%)
Jul 06, 2021 0.6266 0.6500 0.5684 0.5800 50,513 -0.06(-8.95%)
Jul 02, 2021 0.6500 0.6600 0.6308 0.6370 33,490 -0.01(-2.00%)
Jul 01, 2021 0.6500 0.6820 0.6500 0.6500 102,562 +0.04(+5.81%)
Jun 30, 2021 0.5350 0.6181 0.5350 0.6143 132,450 +0.07(+13.76%)
Jun 29, 2021 0.5173 0.5570 0.5173 0.5400 72,693 -0.01(-2.47%)
Jun 28, 2021 0.5630 0.5800 0.5400 0.5537 121,618 -0.01(-1.49%)
Jun 25, 2021 0.5829 0.5829 0.5400 0.5621 175,170 -0.02(-3.09%)
Jun 24, 2021 0.5970 0.6051 0.5750 0.5800 120,547 -0.03(-4.13%)
Jun 23, 2021 0.6049 0.6100 0.5825 0.6050 191,798 -0.01(-0.82%)
Jun 22, 2021 0.6545 0.6545 0.5793 0.6100 80,875 +0.00(+0.33%)
Jun 21, 2021 0.5972 0.6488 0.5700 0.6080 311,342 +0.04(+6.39%)
Jun 18, 2021 0.5657 0.6112 0.5632 0.5715 102,066 +0.02(+3.91%)
Jun 17, 2021 0.5911 0.6139 0.5334 0.5500 214,639 -0.07(-11.28%)
Jun 16, 2021 0.6072 0.6524 0.5989 0.6199 26,782 +0.02(+2.58%)
Jun 15, 2021 0.6500 0.6500 0.5878 0.6043 107,202 -0.04(-6.28%)
Jun 14, 2021 0.6837 0.6889 0.6399 0.6448 52,533 -0.04(-5.18%)
Jun 11, 2021 0.6700 0.7011 0.6650 0.6800 120,771 +0.02(+2.80%)
Jun 10, 2021 0.7070 0.7070 0.6584 0.6615 85,610 +0.01(+1.36%)
Jun 09, 2021 0.6837 0.6966 0.6481 0.6526 210,477 -0.03(-3.79%)
Jun 08, 2021 0.7100 0.7100 0.6440 0.6783 175,387 -0.03(-3.79%)
Jun 07, 2021 0.7000 0.7381 0.6925 0.7050 230,429 -0.01(-1.05%)
Jun 04, 2021 0.6700 0.7216 0.6650 0.7125 133,423 +0.05(+7.84%)
Jun 03, 2021 0.6613 0.6779 0.6350 0.6607 100,154 -0.01(-1.93%)
Jun 02, 2021 0.6712 0.6737 0.6144 0.6737 142,116 +0.02(+2.75%)
Jun 01, 2021 0.7145 0.7356 0.6538 0.6557 417,252 -0.07(-10.04%)
May 28, 2021 0.6941 0.7369 0.6726 0.7289 306,280 +0.04(+5.35%)
May 27, 2021 0.7150 0.7400 0.6500 0.6919 469,543 -0.04(-4.91%)
May 26, 2021 0.6726 0.7284 0.6669 0.7276 105,022 +0.02(+2.49%)
May 25, 2021 0.7681 0.7681 0.6900 0.7099 275,504 -0.10(-12.36%)
May 24, 2021 0.7450 0.8200 0.7000 0.8100 252,946 +0.15(+22.56%)
May 21, 2021 0.5670 0.6609 0.5644 0.6609 161,159 +0.09(+16.56%)
May 20, 2021 0.5732 0.5812 0.5475 0.5670 156,601 +0.02(+3.09%)
May 19, 2021 0.5624 0.5890 0.5500 0.5500 57,519 +0.00(+0.35%)
May 18, 2021 0.5822 0.5910 0.5100 0.5481 163,256 -0.02(-2.85%)
May 17, 2021 0.5380 0.5642 0.5378 0.5642 83,244 +0.06(+12.84%)
May 14, 2021 0.5400 0.5433 0.5000 0.5000 77,098 -0.02(-3.99%)
May 13, 2021 0.4287 0.5252 0.4287 0.5208 6,940 +0.03(+5.30%)
May 12, 2021 0.5370 0.5548 0.4946 0.4946 140,630 -0.05(-8.41%)
May 11, 2021 0.5458 0.5570 0.5114 0.5400 57,865 -0.00(-0.37%)
May 10, 2021 0.5089 0.5795 0.5041 0.5420 173,117 +0.05(+9.54%)
May 07, 2021 0.4348 0.4948 0.4309 0.4948 132,606 +0.07(+16.62%)
May 06, 2021 0.4120 0.4275 0.4112 0.4243 78,000 +0.01(+3.54%)
May 05, 2021 0.4200 0.4226 0.4098 0.4098 19,600 +0.01(+1.94%)
May 04, 2021 0.4400 0.4400 0.3948 0.4020 53,578 +0.01(+3.77%)
May 03, 2021 0.3874 0.3874 0.3874 0.3874 186 -0.02(-5.23%)
Apr 30, 2021 0.4145 0.4145 0.4088 0.4088 300 -0.01(-2.67%)
Apr 29, 2021 0.3500 0.4200 0.3500 0.4200 37,605 +0.13(+47.06%)
Apr 27, 2021 0.2856 0.2856 0.2856 0 -0.01(-3.64%)
Apr 22, 2021 0.2964 0.2964 0.2964 0 -0.01(-4.39%)
Apr 21, 2021 0.3100 0.3100 0.3100 50 +0.00(+0.00%)
Apr 20, 2021 0.3100 0.3100 0.3100 0.3100 15,000 +0.01(+3.85%)
Apr 19, 2021 0.3058 0.3058 0.2985 0.2985 36,000 -0.02(-7.18%)
Apr 16, 2021 0.3216 0.3216 0.3216 0.3216 1,900 +0.01(+3.47%)
Apr 15, 2021 0.2792 0.3108 0.2792 0.3108 4,300 +0.01(+3.60%)
Apr 14, 2021 0.2925 0.3000 0.2798 0.3000 32,100 -0.01(-2.72%)
Apr 13, 2021 0.3084 0.3084 0.3084 0.3084 300 -0.01(-3.14%)
Apr 09, 2021 0.3295 0.3295 0.3184 0.3184 8,000 +0.00(+0.13%)
Apr 08, 2021 0.3300 0.3439 0.3180 0.3180 16,168 -0.00(-0.28%)
Apr 07, 2021 0.3189 0.3189 0.3189 0.3189 300 -0.01(-3.19%)
Apr 06, 2021 0.3382 0.3382 0.3294 0.3294 700 -0.02(-5.89%)
Apr 05, 2021 0.3500 0.3500 0.3500 0.3500 19,500 +0.01(+2.94%)
Apr 01, 2021 0.3423 0.3423 0.3400 0.3400 5,500 -0.01(-2.86%)
Mar 31, 2021 0.3500 0.3500 0.3500 0.3500 5,000 +0.01(+1.80%)
Mar 30, 2021 0.3400 0.3448 0.3397 0.3438 15,300 -0.00(-0.20%)
Mar 26, 2021 0.3445 0.3445 0.3445 0 -0.02(-4.68%)
Mar 25, 2021 0.3523 0.3614 0.3516 0.3614 27,600 -0.00(-0.14%)
Mar 23, 2021 0.3619 0.3619 0.3619 0 -0.02(-4.08%)
Mar 22, 2021 0.3773 0.3773 0.3773 50 +0.00(+0.00%)
Mar 19, 2021 0.3843 0.3843 0.3773 0.3773 5,000 -0.00(-0.45%)
Mar 18, 2021 0.3790 0.3790 0.3790 0.3790 10,050 +0.00(+0.00%)
Mar 17, 2021 0.3818 0.3818 0.3744 0.3790 1,556 -0.01(-2.82%)
Mar 16, 2021 0.3900 0.4150 0.3900 0.3900 9,505 -0.02(-4.67%)
Mar 15, 2021 0.3759 0.4123 0.3759 0.4091 33,530 +0.03(+7.35%)
Mar 12, 2021 0.3811 0.3811 0.3811 0.3811 300 -0.00(-1.27%)
Mar 10, 2021 0.3860 0.3860 0.3860 0 -0.01(-2.62%)
Mar 08, 2021 0.3964 0.3964 0.3964 0 +0.01(+1.90%)
Mar 05, 2021 0.3889 0.4151 0.3889 0.3890 5,600 -0.02(-6.02%)
Mar 04, 2021 0.3926 0.4139 0.3870 0.4139 8,642 +0.00(+0.95%)
Mar 03, 2021 0.4135 0.4700 0.4100 0.4100 31,876 -0.04(-9.85%)
Mar 02, 2021 0.4548 0.4548 0.4548 0.4548 4,000 -0.03(-5.90%)
Mar 01, 2021 0.4833 0.4833 0.4618 0.4833 12,000 +0.04(+9.39%)
Feb 26, 2021 0.4215 0.4418 0.4215 0.4418 51,500 +0.00(+0.41%)
Feb 25, 2021 0.4407 0.4458 0.4400 0.4400 18,900 -0.01(-1.76%)
Feb 24, 2021 0.4531 0.4534 0.4133 0.4479 68,065 +0.00(+0.70%)
Feb 23, 2021 0.4448 0.4448 0.4448 0.4448 5,000 +0.01(+2.96%)
Feb 22, 2021 0.4516 0.4516 0.4199 0.4320 23,800 -0.04(-9.19%)
Feb 19, 2021 0.4757 0.4757 0.4757 0.4757 1,200 -0.02(-4.27%)
Feb 18, 2021 0.4874 0.4969 0.4874 0.4969 1,600 -0.01(-2.09%)
Feb 17, 2021 0.5200 0.5500 0.5075 0.5075 6,500 -0.05(-9.34%)
Feb 16, 2021 0.5606 0.5870 0.5519 0.5598 43,900 +0.02(+3.02%)
Feb 12, 2021 0.4863 0.5565 0.4685 0.5434 92,000 +0.06(+13.09%)
Feb 11, 2021 0.5053 0.5053 0.4688 0.4805 10,730 +0.00(+0.80%)
Feb 10, 2021 0.4889 0.4889 0.4767 0.4767 14,000 -0.03(-6.57%)
Feb 09, 2021 0.5102 0.5102 0.5102 0.5102 1,000 +0.02(+3.20%)
Feb 08, 2021 0.5200 0.5200 0.4901 0.4944 11,308 +0.01(+3.00%)
Feb 05, 2021 0.4400 0.4800 0.3800 0.4800 132,800 +0.09(+22.01%)
Feb 04, 2021 0.4137 0.4137 0.3934 0.3934 33,217 +0.00(+0.77%)
Feb 01, 2021 0.3904 0.3904 0.3904 0 -0.01(-2.08%)
Jan 29, 2021 0.3987 0.4140 0.3987 0.3987 10,000 -0.01(-2.76%)
Jan 28, 2021 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+0.02%)
Jan 27, 2021 0.4099 0.4099 0.4099 0.4099 2,000 -0.01(-2.50%)
Jan 22, 2021 0.4204 0.4204 0.4204 0 -0.04(-9.36%)
Jan 15, 2021 0.4638 0.4638 0.4638 0 -0.01(-2.32%)
Jan 14, 2021 0.4811 0.4811 0.4708 0.4748 21,300 +0.00(+0.00%)
Jan 07, 2021 0.5361 0.5361 0 +0.00(+0.00%)
Jan 05, 2021 0.4972 0.4972 0.4972 0 +0.02(+4.08%)
Jan 04, 2021 0.4800 0.4800 0.4776 0.4777 18,750 -0.00(-0.19%)
Dec 31, 2020 0.4786 0.4786 0.4786 0 +0.01(+2.75%)
Dec 23, 2020 0.4658 0.4658 0.4658 0 -0.02(-3.14%)
Dec 18, 2020 0.4809 0.4809 0.4809 0 -0.05(-10.11%)
Dec 17, 2020 0.5546 0.5546 0.5350 0.5350 1,400 +0.04(+7.65%)
Dec 16, 2020 0.4900 0.4970 0.4859 0.4970 18,000 +0.02(+3.97%)
Dec 14, 2020 0.4780 0.4780 0.4780 0 +0.01(+2.01%)
Dec 02, 2020 0.4686 0.4686 0.4686 0 -0.03(-6.04%)
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.