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 (%)
Feb 28, 2022 0.3500 0.3739 0.3400 0.3511 27,590 +0.01(+1.89%)
Feb 25, 2022 0.3250 0.3632 0.3250 0.3446 33,450 +0.04(+13.02%)
Feb 24, 2022 0.3334 0.3334 0.2885 0.3049 15,947 -0.02(-4.87%)
Feb 23, 2022 0.3003 0.3205 0.3003 0.3205 10,800 +0.01(+3.39%)
Feb 22, 2022 0.3115 0.3115 0.3003 0.3100 25,400 -0.00(-1.49%)
Feb 18, 2022 0.3147 0 -0.01(-3.14%)
Feb 17, 2022 0.3507 0.3661 0.3185 0.3249 40,600 -0.02(-5.96%)
Feb 16, 2022 0.3430 0.3484 0.3332 0.3455 13,271 +0.01(+1.62%)
Feb 14, 2022 0.3400 0 +0.02(+6.88%)
Feb 11, 2022 0.3215 0.3400 0.3176 0.3181 42,127 -0.01(-3.61%)
Feb 10, 2022 0.3274 0.3352 0.3230 0.3300 40,001 -0.00(-1.26%)
Feb 09, 2022 0.3291 0.3393 0.3291 0.3342 6,100 -0.03(-7.24%)
Feb 08, 2022 0.3357 0.3603 0.3345 0.3603 27,800 -0.01(-1.50%)
Feb 07, 2022 0.3518 0.3658 0.3516 0.3658 6,550 +0.03(+7.81%)
Feb 04, 2022 0.3629 0.3629 0.3392 0.3393 36,136 -0.03(-7.14%)
Feb 03, 2022 0.3549 0.3654 0.3493 0.3654 7,550 -0.01(-1.96%)
Feb 02, 2022 0.4052 0.4052 0.3720 0.3727 57,825 -0.02(-5.60%)
Feb 01, 2022 0.4099 0.4099 0.3948 0.3948 2,646 -0.00(-0.33%)
Jan 31, 2022 0.4411 0.4411 0.3850 0.3961 19,829 -0.03(-6.62%)
Jan 28, 2022 0.4156 0.4242 0.3993 0.4242 4,700 +0.03(+8.08%)
Jan 27, 2022 0.3905 0.4197 0.3905 0.3925 42,233 -0.01(-1.26%)
Jan 26, 2022 0.4165 0.4165 0.3975 0.3975 31,244 -0.03(-5.94%)
Jan 25, 2022 0.4280 0.4336 0.4102 0.4226 12,850 -0.02(-4.39%)
Jan 24, 2022 0.4353 0.4695 0.4241 0.4420 22,439 -0.04(-7.47%)
Jan 21, 2022 0.4280 0.4777 0.4280 0.4777 9,400 +0.03(+6.20%)
Jan 20, 2022 0.4580 0.4599 0.4328 0.4498 63,350 -0.01(-1.68%)
Jan 19, 2022 0.4590 0.4590 0.4421 0.4575 28,850 +0.01(+1.98%)
Jan 18, 2022 0.4464 0.4512 0.4406 0.4486 6,319 +0.01(+2.19%)
Jan 14, 2022 0.4390 0 +0.01(+2.43%)
Jan 13, 2022 0.4268 0.4286 0.4151 0.4286 1,760 -0.04(-7.91%)
Jan 12, 2022 0.4635 0.4743 0.4400 0.4654 66,685 -0.01(-2.68%)
Jan 11, 2022 0.4640 0.4798 0.4640 0.4782 21,051 -0.00(-0.83%)
Jan 10, 2022 0.4644 0.4822 0.4541 0.4822 23,976 +0.02(+3.32%)
Jan 07, 2022 0.4809 0.4976 0.4655 0.4667 9,620 -0.03(-6.25%)
Jan 06, 2022 0.4478 0.4978 0.4478 0.4978 8,100 +0.03(+6.25%)
Jan 05, 2022 0.5100 0.5100 0.4662 0.4685 13,365 -0.01(-1.33%)
Jan 04, 2022 0.4577 0.4813 0.4541 0.4748 8,738 -0.01(-1.08%)
Jan 03, 2022 0.4624 0.4853 0.4624 0.4800 42,400 +0.03(+6.67%)
Dec 31, 2021 0.4382 0.4521 0.4183 0.4500 54,725 +0.05(+11.30%)
Dec 30, 2021 0.3800 0.4254 0.3671 0.4043 51,200 +0.02(+6.28%)
Dec 29, 2021 0.4000 0.4010 0.3783 0.3804 30,897 -0.06(-13.86%)
Dec 28, 2021 0.4418 0.4418 0.3943 0.4416 9,700 +0.00(+0.36%)
Dec 27, 2021 0.4100 0.4400 0.4100 0.4400 19,100 +0.04(+9.37%)
Dec 23, 2021 0.3800 0.4023 0.3737 0.4023 24,250 +0.02(+4.77%)
Dec 22, 2021 0.3489 0.3861 0.3489 0.3840 62,100 +0.04(+10.31%)
Dec 21, 2021 0.3490 0.3490 0.3481 0.3481 1,150 +0.00(+0.32%)
Dec 20, 2021 0.3516 0.3700 0.3470 0.3470 18,829 -0.01(-3.53%)
Dec 17, 2021 0.3466 0.3597 0.3300 0.3597 21,250 +0.02(+5.36%)
Dec 16, 2021 0.3530 0.3530 0.3414 0.3414 2,700 -0.01(-3.18%)
Dec 15, 2021 0.3700 0.3700 0.3486 0.3526 21,390 -0.02(-4.26%)
Dec 14, 2021 0.3702 0.4035 0.3683 0.3683 28,730 -0.01(-1.45%)
Dec 13, 2021 0.3770 0.3926 0.3737 0.3737 13,450 -0.03(-6.99%)
Dec 10, 2021 0.3960 0.4019 0.3960 0.4018 15,000 +0.01(+3.80%)
Dec 09, 2021 0.4113 0.4113 0.3855 0.3871 33,700 -0.02(-6.00%)
Dec 08, 2021 0.3849 0.4202 0.3684 0.4118 136,600 +0.05(+13.10%)
Dec 07, 2021 0.3497 0.3641 0.3495 0.3641 45,000 +0.01(+4.06%)
Dec 06, 2021 0.3326 0.3536 0.3276 0.3499 66,578 +0.02(+4.51%)
Dec 03, 2021 0.3380 0.3550 0.3348 0.3348 18,240 -0.02(-6.14%)
Dec 02, 2021 0.3610 0.3610 0.3567 0.3567 12,000 -0.00(-0.64%)
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.