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

Sassy Gold Corp (OP: SSYRF )

0.0500 -0.0057 (-10.23%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 22, 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 (%)
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%)
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.