Cascada Silver Corp Historical Data - CSS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Cascada Silver Corp (CSS)
Cascada Silver Corp (CSS) Historical

Cascada Silver Corp (CSS)

0.045

0.00

( 0.00% )

Updated: 12:06:15

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.045	0.05	0.04	661957	0.04122788	CS
4	0	0	0.045	0.06	0.035	815678	0.04863967	CS
12	0.02	80	0.025	0.06	0.015	720803	0.04212873	CS
26	0.02	80	0.025	0.06	0.015	454185	0.04012514	CS
52	0.03	200	0.015	0.06	0.01	266388	0.03679344	CS
156	0.015	50	0.03	0.075	0.01	170673	0.03476177	CS
260	-0.155	-77.5	0.2	0.2	0.01	186691	0.03936683	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733177100	0.045	0	0.00	0.045	0.045	0.045	137000
1732917900	0.045	0.005	12.50	0.045	0.05	0.04	675800
1732831500	0.04	0	0.00	0.045	0.045	0.04	189000
1732745100	0.04	0	0.00	0.04	0.04	0.04	2209000
1732658700	0.04	-0.005	-11.11	0.045	0.045	0.04	98983
1732572300	0.045	-0.005	-10.00	0.045	0.045	0.045	812000
1732313100	0.05	0	0.00	0.05	0.05	0.045	208166
1732226700	0.05	0.005	11.11	0.045	0.05	0.04	1127800
1732140300	0.045	0.005	12.50	0.045	0.045	0.035	2014576
1732053900	0.04	0	0.00	0.04	0.045	0.035	129000
1731967500	0.04	-0.01	-20.00	0.045	0.045	0.04	641000
1731708300	0.05	0	0.00	0.045	0.05	0.045	102900
1731621900	0.05	-0.005	-9.09	0.055	0.055	0.05	448901
1731535500	0.055	0.01	22.22	0.045	0.06	0.045	5247750
1731449100	0.045	-0.005	-10.00	0.05	0.05	0.04	81777
1731362700	0.05	-0.005	-9.09	0.055	0.055	0.045	1053902
1731103500	0.055	0.01	22.22	0.045	0.055	0.045	896000
1731017100	0.045	0.005	12.50	0.045	0.045	0.045	153000
1730930700	0.04	0	0.00	0.045	0.045	0.04	32000
1730844300	0.04	-0.005	-11.11	0.045	0.045	0.04	55000
1730757900	0.045	0	0.00	0.05	0.05	0.045	155403
1730495100	0.045	-0.005	-10.00	0.05	0.05	0.045	718695
1730408700	0.05	0	0.00	0.05	0.05	0.05	123500
1730322300	0.05	0	0.00	0.05	0.055	0.045	394618
1730235900	0.05	-0.005	-9.09	0.055	0.055	0.045	1747118
1730149500	0.055	0	0.00	0.06	0.06	0.055	2560482
1729890300	0.055	0.015	37.50	0.045	0.06	0.045	5017934
1729803900	0.04	0	0.00	0.04	0.04	0.04	1537500
1729717500	0.04	0.005	14.29	0.035	0.04	0.035	620515
1729631100	0.035	0	0.00	0.04	0.04	0.035	201250
1729544700	0.035	0	0.00	0.035	0.035	0.035	30285
1729285500	0.035	-0.005	-12.50	0.03	0.035	0.03	438000
1729199100	0.04	0.005	14.29	0.04	0.04	0.035	219000
1729112700	0.035	-0.005	-12.50	0.04	0.04	0.03	683000
1729026300	0.04	0.01	33.33	0.03	0.045	0.03	1622100
1728680700	0.03	0.01	50.00	0.02	0.03	0.02	2257122
1728594300	0.02	0	0.00	0.02	0.02	0.015	1763995
1728507900	0.02	0.005	33.33	0.015	0.02	0.015	2651900
1728421500	0.015	0	0.00	0.015	0.015	0.015	266049
1728335100	0.015	-0.01	-40.00	0.02	0.02	0.015	1809100
1728075900	0.025	0.005	25.00	0.02	0.025	0.02	14000
1727989500	0.02	0	0.00	0.02	0.02	0.02	10
1727903100	0.02	-0.005	-20.00	0.02	0.02	0.02	2000
1727816700	0.025	0.005	25.00	0.025	0.025	0.025	50000
1727730300	0.02	0	0.00	0.015	0.02	0.015	30000
1727471100	0.02	0	0.00	0.02	0.02	0.02	21600
1727384700	0.02	0	0.00	0.02	0.02	0.02	10500
1727298300	0.02	0	0.00	0.02	0.02	0.02	21000
1727211900	0.02	0	0.00	0.02	0.02	0.02	0
1727125500	0.02	-0.005	-20.00	0.02	0.02	0.02	279944
1726866300	0.025	0	0.00	0.025	0.025	0.025	84000
1726779900	0.025	-0.005	-16.67	0.025	0.03	0.025	3000
1726693500	0.03	0	0.00	0.025	0.03	0.02	175000
1726607100	0.03	0.005	20.00	0.03	0.03	0.03	36000
1726520700	0.025	-0.005	-16.67	0.025	0.025	0.025	643000
1726261500	0.03	0.005	20.00	0.035	0.035	0.03	26200
1726175100	0.025	0	0.00	0.025	0.025	0.025	0
1726088700	0.025	0	0.00	0.025	0.025	0.025	0
1726002300	0.025	0	0.00	0.025	0.025	0.025	0
1725915900	0.025	0	0.00	0.025	0.025	0.025	3000
1725656700	0.025	0	0.00	0.025	0.025	0.025	0
1725570300	0.025	-0.005	-16.67	0.03	0.03	0.025	39000
1725483900	0.03	0	0.00	0.03	0.03	0.03	10000
1725397500	0.03	0.005	20.00	0.03	0.03	0.03	15300

Citigroup Global Markets...

Capital Group Capital In...

Eisen Und Huettenwerke

Source Stoxx Europe Mid ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions