Cascade Copper Corp (CASC)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.035 | 0.04 | 0.03 | 28967 | 0.03190626 | CS |
| 4 | 0 | 0 | 0.035 | 0.04 | 0.02 | 51456 | 0.0298393 | CS |
| 12 | 0 | 0 | 0.035 | 0.04 | 0.02 | 33440 | 0.03024587 | CS |
| 26 | -0.02 | -36.3636363636 | 0.055 | 0.06 | 0.02 | 20681 | 0.03222125 | CS |
| 52 | -0.015 | -30 | 0.05 | 0.07 | 0.02 | 31208 | 0.04065458 | CS |
| 156 | -0.075 | -68.1818181818 | 0.11 | 0.15 | 0.02 | 24382 | 0.0510763 | CS |
| 260 | -0.075 | -68.1818181818 | 0.11 | 0.15 | 0.02 | 24382 | 0.0510763 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738965900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738879500 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.03 | 17064 |
| 1738793100 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 92924 |
| 1738706700 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 3541 |
| 1738620300 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 3307 |
| 1738361100 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 28000 |
| 1738274700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738188300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738101900 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 128000 |
| 1738015500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 25000 |
| 1737756300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737669900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 12000 |
| 1737583500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 282002 |
| 1737497100 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 50000 |
| 1737410700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 15062 |
| 1737151500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737065100 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 91521 |
| 1736978700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10000 |
| 1736892300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1942 |
| 1736805900 | 0.035 | 0 | 0.00 | 0.03 | 0.04 | 0.03 | 194764 |
| 1736546700 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 74000 |
| 1736460300 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 305000 |
| 1736373900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736287500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.02 | 78000 |
| 1736201100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735941900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735855500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735682700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1735596300 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 14000 |
| 1735337100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735077900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734991500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734732300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734645900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734559500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 25500 |
| 1734473100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734386700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734127500 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 28803 |
| 1734041100 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 5000 |
| 1733954700 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 6020 |
| 1733868300 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 20000 |
| 1733781900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733522700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733436300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733349900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733263500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.02 | 175000 |
| 1733177100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 66000 |
| 1732917900 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 50000 |
| 1732831500 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 27000 |
| 1732745100 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 7806 |
| 1732658700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732572300 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 11806 |
| 1732313100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732226700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732140300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732053900 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 46000 |
| 1731967500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731708300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10000 |
| 1731621900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 11064 |
| 1731535500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731449100 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 22917 |
| 1731362700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 17000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
