Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cassiar Gold Corp (OP: CGLCF )

0.2130 -0.0003 (-0.14%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 0.2160 0.2160 0.2126 0.2133 17,050 -0.01(-3.05%)
Jul 18, 2024 0.2200 0.2310 0.2200 0.2200 67,262 +0.00(+0.00%)
Jul 17, 2024 0.2317 0.2317 0.2150 0.2200 33,640 -0.01(-3.64%)
Jul 16, 2024 0.2235 0.2325 0.2120 0.2283 86,400 +0.01(+5.06%)
Jul 15, 2024 0.2281 0.2281 0.2173 0.2173 38,790 -0.01(-5.52%)
Jul 12, 2024 0.2191 0.2329 0.2190 0.2300 105,887 +0.01(+4.45%)
Jul 11, 2024 0.2170 0.2300 0.2100 0.2202 39,535 +0.01(+4.86%)
Jul 10, 2024 0.2100 0.2200 0.2100 0.2100 52,837 +0.00(+0.00%)
Jul 09, 2024 0.2100 0.2161 0.2100 0.2100 53,865 -0.00(-0.47%)
Jul 08, 2024 0.2194 0.2196 0.2100 0.2110 16,193 -0.01(-4.83%)
Jul 05, 2024 0.2120 0.2250 0.2120 0.2217 26,872 +0.01(+2.35%)
Jul 03, 2024 0.2160 0.2166 0.2120 0.2166 33,272 +0.00(+2.17%)
Jul 02, 2024 0.2120 0.2122 0.2120 0.2120 8,640 -0.00(-0.09%)
Jul 01, 2024 0.2193 0.2204 0.2122 0.2122 44,791 +0.00(+0.09%)
Jun 28, 2024 0.2120 0.2184 0.2120 0.2120 35,530 -0.00(-0.33%)
Jun 27, 2024 0.2100 0.2217 0.2066 0.2127 181,777 +0.01(+3.00%)
Jun 26, 2024 0.2110 0.2110 0.2065 0.2065 15,150 -0.00(-2.27%)
Jun 25, 2024 0.2098 0.2175 0.2062 0.2113 50,090 +0.00(+1.54%)
Jun 24, 2024 0.2186 0.2186 0.2081 0.2081 38,000 -0.00(-0.90%)
Jun 21, 2024 0.2100 0.2166 0.2100 0.2100 34,142 -0.00(-2.28%)
Jun 20, 2024 0.2137 0.2149 0.2137 0.2149 10,201 +0.00(+0.80%)
Jun 18, 2024 0.2092 0.2133 0.2090 0.2132 87,555 +0.01(+4.00%)
Jun 17, 2024 0.2095 0.2097 0.2050 0.2050 35,103 -0.00(-1.77%)
Jun 14, 2024 0.2050 0.2092 0.2050 0.2087 30,500 +0.00(+1.80%)
Jun 13, 2024 0.2109 0.2109 0.2050 0.2050 36,903 -0.01(-3.35%)
Jun 12, 2024 0.2180 0.2180 0.2090 0.2121 36,707 +0.00(+1.00%)
Jun 10, 2024 0.2100 14,000 -0.01(-4.24%)
Jun 07, 2024 0.2206 0.2272 0.2150 0.2193 47,040 -0.01(-4.49%)
Jun 06, 2024 0.2200 0.2296 0.2150 0.2296 2,391 +0.01(+3.89%)
Jun 05, 2024 0.2590 0.2590 0.2210 0.2210 149,099 -0.00(-1.78%)
Jun 04, 2024 0.2590 0.2590 0.2150 0.2250 312,503 -0.01(-4.26%)
Jun 03, 2024 0.2292 0.2350 0.2253 0.2350 89,500 +0.01(+3.07%)
May 31, 2024 0.2366 0.2479 0.2280 0.2280 135,499 -0.01(-2.40%)
May 30, 2024 0.2350 0.2439 0.2300 0.2336 119,428 -0.00(-1.72%)
May 29, 2024 0.2345 0.2467 0.2280 0.2377 148,109 +0.00(+1.36%)
May 28, 2024 0.2270 0.2454 0.2270 0.2345 290,453 +0.01(+3.30%)
May 24, 2024 0.2300 0.2360 0.2211 0.2270 373,540 +0.01(+2.67%)
May 23, 2024 0.2321 0.2321 0.2024 0.2211 473,598 +0.01(+6.81%)
May 22, 2024 0.2051 0.2135 0.2051 0.2070 109,361 -0.00(-1.66%)
May 21, 2024 0.2240 0.2320 0.2070 0.2105 198,853 -0.01(-6.03%)
May 20, 2024 0.2005 0.2290 0.2000 0.2240 197,010 +0.02(+11.17%)
May 17, 2024 0.2039 0.2150 0.2000 0.2015 144,368 +0.01(+6.16%)
May 16, 2024 0.1950 0.2000 0.1846 0.1898 279,095 -0.00(-1.30%)
May 15, 2024 0.1926 0.1960 0.1830 0.1923 246,553 +0.00(+1.64%)
May 14, 2024 0.1855 0.1901 0.1834 0.1892 103,829 -0.00(-0.94%)
May 13, 2024 0.1889 0.1947 0.1889 0.1910 86,892 +0.00(+0.53%)
May 10, 2024 0.2042 0.2042 0.1900 0.1900 197,500 -0.02(-7.54%)
May 09, 2024 0.1973 0.2055 0.1950 0.2055 296,455 +0.01(+3.84%)
May 08, 2024 0.1981 0.2000 0.1972 0.1979 21,555 +0.00(+0.20%)
May 07, 2024 0.2004 0.2027 0.1950 0.1975 103,250 +0.00(+1.28%)
May 06, 2024 0.1900 0.2002 0.1887 0.1950 161,076 +0.01(+2.63%)
May 03, 2024 0.1949 0.1989 0.1836 0.1900 242,212 -0.00(-2.41%)
May 02, 2024 0.2050 0.2063 0.1900 0.1947 135,293 -0.01(-2.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.