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

Sassy Gold Corp (OP: SSYRF )

0.0494 +0.0004 (+0.82%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 (%)
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%)
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.