ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.71
-0.56%
US Tech 100
18,307.60
0.41%
S&P 500
5,307.01
-0.27%
US Dollar vs CAD
1.36916
0.00%
Bitcoin
69,502.90
0.58%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Cassiar Gold Corporation (QX) (CGLCF)

  7. Cassiar Gold Corporation (QX) (CGLCF) Historical

CGLCF Cassiar Gold Corporation (QX)

0.207
-0.00352 (-1.67%)
May 22 2024 - Closed
Delayed by 15 minutes

CGLCF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 0.207 -0.00352 -1.67% 0.2051 0.2135 0.2051 109,361
May 21 2024 0.21052 -0.01348 -6.02% 0.224 0.232 0.207 198,853
May 20 2024 0.224 0.0225 11.17% 0.2005 0.229 0.20 197,010
May 17 2024 0.2015 0.0117 6.16% 0.2039 0.215 0.20 144,368
May 16 2024 0.1898 -0.0025 -1.30% 0.195 0.20 0.18455 279,095
May 15 2024 0.1923 0.0031 1.64% 0.189 0.196 0.183 246,553
May 14 2024 0.1892 -0.0018 -0.94% 0.1855 0.19006 0.1834 103,829
May 13 2024 0.191 0.001 0.53% 0.19 0.1947 0.18886 86,892
May 10 2024 0.19 -0.0155 -7.54% 0.2042 0.2042 0.19 197,500
May 09 2024 0.2055 0.0076 3.84% 0.20 0.2055 0.195 296,455
May 08 2024 0.1979 0.0004 0.20% 0.19806 0.20 0.1972 21,555
May 07 2024 0.1975 0.00255 1.31% 0.2004 0.2027 0.195 103,250
May 06 2024 0.19495 0.00495 2.61% 0.19 0.2002 0.1887 161,076
May 03 2024 0.19 -0.00465 -2.39% 0.19892 0.19892 0.1836 242,212
May 02 2024 0.19465 -0.00535 -2.68% 0.1903 0.2063 0.19 135,293
May 01 2024 0.20 0.0081 4.22% 0.20 0.2157 0.1997 83,906
Apr 30 2024 0.1919 -0.01725 -8.25% 0.21 0.21 0.1919 186,850
Apr 29 2024 0.20915 0.00215 1.04% 0.19505 0.2101 0.19505 93,312
Apr 26 2024 0.207 0.00076 0.37% 0.2141 0.2141 0.2022 132,268
Apr 25 2024 0.20624 0.01624 8.55% 0.19 0.20868 0.19 225,800
Apr 24 2024 0.19 -0.00495 -2.54% 0.1901 0.1953 0.19 63,197
Apr 23 2024 0.19495 -0.01125 -5.46% 0.20024 0.20024 0.19 147,919
Apr 22 2024 0.2062 0.0016 0.78% 0.20 0.2062 0.197 103,211
Apr 19 2024 0.2046 -0.00435 -2.08% 0.227 0.227 0.199 158,411
Apr 18 2024 0.20895 0.01075 5.42% 0.209 0.2132 0.1992 93,336
Apr 17 2024 0.1982 0.00062 0.32% 0.20 0.22064 0.19795 312,478
Apr 16 2024 0.197576 -0.01192 -5.69% 0.2128 0.226 0.1892 264,433
Apr 15 2024 0.2095 -0.0075 -3.46% 0.22 0.22 0.205 120,951
Apr 12 2024 0.217 0.00612 2.90% 0.2257 0.2315 0.2101 344,360
Apr 11 2024 0.21088 -0.00372 -1.73% 0.20885 0.21524 0.205 162,987
Apr 10 2024 0.2146 -0.0136 -5.96% 0.233 0.233 0.205 197,387
Apr 09 2024 0.2282 -0.0059 -2.52% 0.2337 0.23455 0.22 127,804
Apr 08 2024 0.2341 -0.0041 -1.72% 0.249 0.249 0.229579 133,683
Apr 05 2024 0.2382 -0.00687 -2.80% 0.252 0.252 0.2256 346,885
Apr 04 2024 0.24507 -0.00083 -0.34% 0.248 0.2708 0.24507 127,028
Apr 03 2024 0.2459 0.02692 12.29% 0.219223 0.246 0.2187 275,264
Apr 02 2024 0.21898 -0.00102 -0.46% 0.23 0.23 0.20 130,475
Apr 01 2024 0.22 0.011 5.26% 0.223 0.231 0.2127 161,815
Mar 28 2024 0.209 0.0049 2.40% 0.2068 0.21 0.19 77,767
Mar 27 2024 0.2041 0.0164 8.74% 0.20185 0.2099 0.20 14,790
Mar 26 2024 0.1877 -0.0111 -5.58% 0.1915 0.1915 0.1836 50,546
Mar 25 2024 0.1988 -0.0002 -0.10% 0.1801 0.20 0.1801 34,344
Mar 22 2024 0.199 0.00516 2.66% 0.1908 0.2041 0.19035 14,159
Mar 21 2024 0.19384 0.00384 2.02% 0.1835 0.19575 0.1835 25,978
Mar 20 2024 0.19 0.00 0.00% 0.19 0.19 0.185 43,322
Mar 19 2024 0.19 0.00 0.00% 0.1965 0.20 0.18708 227,345
Mar 18 2024 0.19 -0.01 -5.00% 0.19 0.199 0.19 153,700
Mar 15 2024 0.20 -0.01 -4.76% 0.206276 0.2137 0.20 47,142
Mar 14 2024 0.21 -0.00646 -2.98% 0.213 0.219 0.2042 43,426
Mar 13 2024 0.21646 0.01646 8.23% 0.2119 0.22 0.2014 155,433
Mar 12 2024 0.20 -0.01226 -5.78% 0.2125 0.2125 0.20 40,776
Mar 11 2024 0.21226 0.00226 1.08% 0.21 0.22 0.1937 153,130
Mar 08 2024 0.21 0.02555 13.85% 0.1812 0.2565 0.175 151,010
Mar 07 2024 0.18445 0.00745 4.21% 0.18 0.18445 0.16706 68,759
Mar 06 2024 0.177 -0.012 -6.35% 0.18182 0.18182 0.1715 320,442
Mar 05 2024 0.189 -0.001 -0.53% 0.19 0.1975 0.17594 184,704
Mar 04 2024 0.19 -0.005 -2.56% 0.20 0.20 0.182 167,591
Mar 01 2024 0.195 0.03 18.18% 0.161 0.195 0.1525 187,098
Feb 29 2024 0.165 0.004 2.48% 0.169 0.169 0.161 34,600
Feb 28 2024 0.161 -0.00145 -0.89% 0.1744 0.175 0.159 43,166
Feb 27 2024 0.16245 -0.00355 -2.14% 0.16 0.1637 0.152 301,069
Feb 26 2024 0.166 0.0082 5.20% 0.1612 0.17021 0.1604 35,975
Feb 23 2024 0.1578 -0.0022 -1.38% 0.16 0.1617 0.1527 96,464

Your Recent History

USOTC
CGLCF
Cassiar Gold (QX)
COIN
TRITBTC
TSXV
BKR
Berkwood Resources
NYSE
UE
Urban Edge Properties
EU
CHRNA
CHRU de Nancy Chrun3.351...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved