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

Sassy Gold Corp (OP: SSYRF )

0.0593 -0.0004 (-0.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
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%)
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.