Cassiar Gold Corp (GLDC)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 3.57142857143 | 0.28 | 0.3 | 0.28 | 90087 | 0.28953372 | CS |
| 4 | -0.03 | -9.375 | 0.32 | 0.33 | 0.28 | 67382 | 0.30175534 | CS |
| 12 | -0.01 | -3.33333333333 | 0.3 | 0.36 | 0.25 | 126380 | 0.2923013 | CS |
| 26 | -0.075 | -20.5479452055 | 0.365 | 0.365 | 0.205 | 114329 | 0.27947037 | CS |
| 52 | -0.13 | -30.9523809524 | 0.42 | 0.44 | 0.205 | 91046 | 0.29916244 | CS |
| 156 | -0.205 | -41.4141414141 | 0.495 | 1.48 | 0.205 | 124653 | 0.63888937 | CS |
| 260 | -0.51 | -63.75 | 0.8 | 1.48 | 0.205 | 116591 | 0.62830796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.29 | 39150 |
| 1718919600 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 286743 |
| 1718833200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 47537 |
| 1718746800 | 0.29 | 0.01 | 3.57 | 0.29 | 0.295 | 0.29 | 56000 |
| 1718660400 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.28 | 21003 |
| 1718401200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 45932 |
| 1718314800 | 0.28 | -0.015 | -5.08 | 0.28 | 0.2849999 | 0.28 | 21020 |
| 1718228400 | 0.295 | 0.0100001 | 3.51 | 0.295 | 0.295 | 0.295 | 8500 |
| 1718142000 | 0.2849999 | 0 | 0.00 | 0.295 | 0.295 | 0.2849999 | 23210 |
| 1718055600 | 0.2849999 | -0.015 | -5.00 | 0.29 | 0.29 | 0.2849999 | 117366 |
| 1717796400 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 19700 |
| 1717710000 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.3 | 18000 |
| 1717623600 | 0.305 | 0 | 0.00 | 0.31 | 0.32 | 0.305 | 96218 |
| 1717537200 | 0.305 | -0.015 | -4.69 | 0.325 | 0.325 | 0.295 | 90947 |
| 1717450800 | 0.32 | 0.01 | 3.23 | 0.315 | 0.32 | 0.315 | 30148 |
| 1717191600 | 0.31 | -0.005 | -1.59 | 0.325 | 0.325 | 0.31 | 56325 |
| 1717105200 | 0.315 | -0.005 | -1.56 | 0.33 | 0.33 | 0.315 | 50458 |
| 1717018800 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.31 | 65000 |
| 1716932400 | 0.325 | 0.005 | 1.56 | 0.325 | 0.33 | 0.315 | 228700 |
| 1716846000 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.32 | 25685 |
| 1716586800 | 0.315 | 0.015 | 5.00 | 0.315 | 0.325 | 0.3 | 313962 |
| 1716500400 | 0.3 | 0.02 | 7.14 | 0.2849999 | 0.33 | 0.275 | 372422 |
| 1716414000 | 0.28 | -0.015 | -5.08 | 0.28 | 0.2849999 | 0.28 | 37000 |
| 1716327600 | 0.295 | 0.0100001 | 3.51 | 0.29 | 0.315 | 0.28 | 119908 |
| 1715982000 | 0.2849999 | 0.0299999 | 11.76 | 0.27 | 0.2849999 | 0.27 | 83625 |
| 1715895600 | 0.255 | -0.005 | -1.92 | 0.26 | 0.27 | 0.255 | 89220 |
| 1715809200 | 0.26 | 0 | 0.00 | 0.255 | 0.26 | 0.25 | 165790 |
| 1715722800 | 0.26 | 0 | 0.00 | 0.25 | 0.26 | 0.25 | 6599 |
| 1715636400 | 0.26 | 0.005 | 1.96 | 0.255 | 0.26 | 0.25 | 21600 |
| 1715377200 | 0.255 | -0.01 | -3.77 | 0.265 | 0.27 | 0.255 | 79400 |
| 1715290800 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.265 | 108834 |
| 1715204400 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 37000 |
| 1715118000 | 0.27 | 0 | 0.00 | 0.27 | 0.28 | 0.265 | 109093 |
| 1715031600 | 0.27 | 0.015 | 5.88 | 0.26 | 0.27 | 0.26 | 166307 |
| 1714772400 | 0.255 | -0.01 | -3.77 | 0.27 | 0.27 | 0.255 | 71771 |
| 1714686000 | 0.265 | -0.01 | -3.64 | 0.265 | 0.27 | 0.265 | 42600 |
| 1714599600 | 0.275 | 0.005 | 1.85 | 0.27 | 0.295 | 0.27 | 119049 |
| 1714513200 | 0.27 | -0.02 | -6.90 | 0.28 | 0.28 | 0.27 | 98999 |
| 1714426800 | 0.29 | 0.01 | 3.57 | 0.28 | 0.29 | 0.275 | 205958 |
| 1714167600 | 0.28 | 0 | 0.00 | 0.28 | 0.29 | 0.27 | 106850 |
| 1714081200 | 0.28 | 0.02 | 7.69 | 0.26 | 0.28 | 0.26 | 137766 |
| 1713994800 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.255 | 50020 |
| 1713908400 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.26 | 53536 |
| 1713822000 | 0.265 | -0.025 | -8.62 | 0.275 | 0.28 | 0.265 | 123224 |
| 1713562800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.275 | 158477 |
| 1713476400 | 0.29 | 0.015 | 5.45 | 0.28 | 0.29 | 0.28 | 59857 |
| 1713390000 | 0.275 | 0 | 0.00 | 0.27 | 0.3 | 0.265 | 378607 |
| 1713303600 | 0.275 | -0.015 | -5.17 | 0.28 | 0.2849999 | 0.26 | 377479 |
| 1713217200 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.2849999 | 204675 |
| 1712958000 | 0.295 | 0.0100001 | 3.51 | 0.3 | 0.315 | 0.29 | 253910 |
| 1712871600 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.27 | 272167 |
| 1712785200 | 0.29 | -0.02 | -6.45 | 0.295 | 0.295 | 0.2849999 | 259002 |
| 1712698800 | 0.31 | -0.01 | -3.13 | 0.315 | 0.315 | 0.305 | 182313 |
| 1712612400 | 0.32 | 0 | 0.00 | 0.315 | 0.32 | 0.305 | 145950 |
| 1712353200 | 0.32 | -0.01 | -3.03 | 0.32 | 0.32 | 0.305 | 212885 |
| 1712266800 | 0.33 | 0 | 0.00 | 0.33 | 0.36 | 0.32 | 125200 |
| 1712180400 | 0.33 | 0.03 | 10.00 | 0.3 | 0.33 | 0.3 | 367833 |
| 1712094000 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.28 | 181747 |
| 1712007600 | 0.3 | 0.01 | 3.45 | 0.3 | 0.32 | 0.29 | 208164 |
| 1711662000 | 0.29 | 0.0050001 | 1.75 | 0.28 | 0.29 | 0.25 | 118003 |
| 1711575600 | 0.2849999 | 0.0249999 | 9.62 | 0.26 | 0.2849999 | 0.26 | 64600 |
| 1711489200 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.245 | 18915 |
| 1711402800 | 0.26 | 0 | 0.00 | 0.265 | 0.27 | 0.26 | 55350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
