Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cassiar Gold Corp (OP: CGLCF )

0.1520 -0.0051 (-3.25%)
Streaming Delayed Price Updated: 3:26 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.1543 0.1595 0.1543 0.1571 7,900 +0.00(+1.75%)
Nov 21, 2024 0.1510 0.1580 0.1446 0.1544 64,129 +0.00(+2.25%)
Nov 20, 2024 0.1483 0.1510 0.1455 0.1510 89,560 +0.00(+1.07%)
Nov 19, 2024 0.1525 0.1550 0.1464 0.1494 266,488 +0.00(+1.63%)
Nov 18, 2024 0.1515 0.1587 0.1452 0.1470 479,465 -0.00(-2.00%)
Nov 15, 2024 0.1530 0.1560 0.1500 0.1500 149,023 -0.01(-4.94%)
Nov 14, 2024 0.1500 0.1578 0.1455 0.1578 134,016 +0.01(+5.69%)
Nov 13, 2024 0.1664 0.1700 0.1480 0.1493 867,220 -0.02(-11.13%)
Nov 12, 2024 0.1701 0.1701 0.1642 0.1680 57,830 +0.00(+0.60%)
Nov 11, 2024 0.1700 0.1738 0.1651 0.1670 54,907 -0.00(-1.76%)
Nov 08, 2024 0.1800 0.1800 0.1700 0.1700 78,784 -0.01(-4.49%)
Nov 07, 2024 0.1800 0.1821 0.1738 0.1780 187,651 +0.01(+2.89%)
Nov 06, 2024 0.1645 0.1780 0.1575 0.1730 802,146 +0.01(+4.85%)
Nov 05, 2024 0.1645 0.1670 0.1645 0.1650 16,800 +0.00(+0.43%)
Nov 04, 2024 0.1666 0.1730 0.1643 0.1643 75,007 -0.00(-2.84%)
Nov 01, 2024 0.1635 0.1725 0.1611 0.1691 170,200 +0.00(+0.24%)
Oct 31, 2024 0.1642 0.1741 0.1625 0.1687 51,887 +0.00(+0.78%)
Oct 30, 2024 0.1732 0.1822 0.1670 0.1674 122,578 +0.00(+0.42%)
Oct 29, 2024 0.1696 0.1767 0.1650 0.1667 68,280 -0.00(-0.77%)
Oct 28, 2024 0.1758 0.1796 0.1680 0.1680 145,871 -0.01(-4.98%)
Oct 25, 2024 0.2000 0.2000 0.1764 0.1768 141,990 -0.00(-1.78%)
Oct 24, 2024 0.1950 0.1950 0.1755 0.1800 147,792 +0.00(+1.18%)
Oct 23, 2024 0.1900 0.1988 0.1766 0.1779 203,926 +0.01(+4.65%)
Oct 22, 2024 0.1780 0.1800 0.1600 0.1700 363,790 +0.00(+1.80%)
Oct 21, 2024 0.1625 0.1703 0.1625 0.1670 243,361 +0.00(+2.45%)
Oct 18, 2024 0.1634 0.1780 0.1630 0.1630 81,393 -0.00(-0.85%)
Oct 17, 2024 0.1842 0.1842 0.1625 0.1644 144,765 -0.00(-2.43%)
Oct 16, 2024 0.1663 0.1720 0.1630 0.1685 64,306 +0.00(+0.60%)
Oct 15, 2024 0.1625 0.1678 0.1625 0.1675 52,512 +0.00(+0.72%)
Oct 14, 2024 0.1690 0.1690 0.1625 0.1663 28,481 +0.00(+0.91%)
Oct 11, 2024 0.1700 0.1700 0.1610 0.1648 121,004 -0.01(-3.06%)
Oct 10, 2024 0.1610 0.1700 0.1610 0.1700 31,562 +0.00(+1.86%)
Oct 09, 2024 0.1700 0.1700 0.1610 0.1669 76,782 -0.00(-1.36%)
Oct 08, 2024 0.1700 0.1700 0.1631 0.1692 26,241 +0.01(+4.12%)
Oct 07, 2024 0.1696 0.1696 0.1625 0.1625 75,550 -0.00(-2.11%)
Oct 04, 2024 0.1698 0.1698 0.1650 0.1660 39,106 -0.00(-1.43%)
Oct 03, 2024 0.1665 0.1684 0.1650 0.1684 12,099 +0.00(+0.60%)
Oct 02, 2024 0.1650 0.1683 0.1650 0.1674 88,303 +0.00(+0.48%)
Oct 01, 2024 0.1690 0.1728 0.1666 0.1666 38,830 -0.01(-4.53%)
Sep 30, 2024 0.1710 0.1830 0.1700 0.1745 166,485 +0.00(+1.51%)
Sep 27, 2024 0.1920 0.1920 0.1719 0.1719 40,281 -0.00(-2.72%)
Sep 26, 2024 0.1700 0.1850 0.1671 0.1767 182,298 +0.00(+1.55%)
Sep 25, 2024 0.1678 0.1800 0.1656 0.1740 75,951 +0.00(+0.29%)
Sep 24, 2024 0.1716 0.1772 0.1650 0.1735 243,298 +0.00(+2.18%)
Sep 23, 2024 0.1870 0.1870 0.1687 0.1698 89,199 -0.00(-2.69%)
Sep 20, 2024 0.1790 0.1790 0.1683 0.1745 128,125 +0.00(+0.29%)
Sep 19, 2024 0.1750 0.1763 0.1710 0.1740 105,878 +0.00(+0.81%)
Sep 18, 2024 0.1700 0.1764 0.1700 0.1726 178,786 -0.00(-1.37%)
Sep 17, 2024 0.1790 0.1790 0.1700 0.1750 82,699 +0.00(+1.74%)
Sep 16, 2024 0.1701 0.1800 0.1674 0.1720 103,797 -0.00(-2.77%)
Sep 13, 2024 0.1695 0.1769 0.1674 0.1769 195,890 +0.01(+4.37%)
Sep 12, 2024 0.1718 0.1740 0.1687 0.1695 167,494 -0.01(-3.97%)
Sep 11, 2024 0.1800 0.1800 0.1700 0.1765 45,499 +0.00(+2.02%)
Sep 10, 2024 0.1700 0.1757 0.1700 0.1730 42,004 +0.00(+2.00%)
Sep 09, 2024 0.1759 0.1800 0.1696 0.1696 63,243 -0.00(-2.08%)
Sep 06, 2024 0.1775 0.1775 0.1700 0.1732 67,950 +0.00(+0.12%)
Sep 05, 2024 0.1800 0.1800 0.1727 0.1730 131,478 -0.01(-6.74%)
Sep 04, 2024 0.1840 0.1872 0.1777 0.1855 121,558 -0.00(-1.07%)
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.