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 (%)
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%)
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.