Sassy Gold Corporation (QB) (SSYRF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0634 | 183.23699422 | 0.0346 | 0.098 | 0.0346 | 5000 | 0.0346 | CS |
| 4 | 0 | 0 | 0.098 | 0.098 | 0.0346 | 6336 | 0.07124705 | CS |
| 12 | -0.0885 | -47.4530831099 | 0.1865 | 0.1865 | 0.0346 | 60138 | 0.10760058 | CS |
| 26 | -0.152 | -60.8 | 0.25 | 0.368 | 0.0346 | 66731 | 0.19842097 | CS |
| 52 | -0.197 | -66.7796610169 | 0.295 | 0.368 | 0.0346 | 59457 | 0.19255445 | CS |
| 156 | -1.4945 | -93.8461538462 | 1.5925 | 2.55 | 0.0346 | 37999 | 0.64712762 | CS |
| 260 | -4.5235 | -97.8794763605 | 4.6215 | 4.6215 | 0.0346 | 41019 | 1.3132746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 0.098 | 0.0634 | 183.24 | 0.098 | 0.098 | 0.07875 | 78000 |
| 1727990580 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1727904180 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1727817780 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1727731380 | 0.0346 | -0.0359 | -50.92 | 0.0346 | 0.0346 | 0.0346 | 5000 |
| 1727472600 | 0.0704999 | 0 | 0.00 | 0.0704999 | 0.0704999 | 0.0704999 | 0 |
| 1727386200 | 0.0704999 | -0.0275 | -28.06 | 0.0704999 | 0.0704999 | 0.0704999 | 2000 |
| 1727299200 | 0.098 | 0.018 | 22.50 | 0.098 | 0.098 | 0.098 | 1343 |
| 1727213220 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1727126820 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1726867620 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1726781220 | 0.08 | 0.0595 | 290.24 | 0.098 | 0.098 | 0.08 | 17000 |
| 1726694940 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1726608540 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1726522140 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1726262940 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1726176540 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1726090140 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1726003740 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1725917340 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1725658140 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1725571740 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1725485340 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1725398940 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1725053340 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1724966940 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1724880540 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1724794140 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1724707740 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1724448540 | 0.0205 | -0.082 | -80.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1724362140 | 0.1025 | 0.0025 | 2.50 | 0.1 | 0.1025 | 0.1 | 18549 |
| 1724275380 | 0.1 | -0.013 | -11.50 | 0.1 | 0.1 | 0.1 | 2000 |
| 1724188800 | 0.113 | 0.018 | 18.95 | 0.113 | 0.113 | 0.113 | 4000 |
| 1724102880 | 0.095 | -0.025 | -20.83 | 0.107 | 0.107 | 0.0839999 | 135653 |
| 1723843740 | 0.12 | 0.004 | 3.45 | 0.107 | 0.12 | 0.107 | 11180 |
| 1723757160 | 0.116 | 0 | 0.00 | 0.116 | 0.116 | 0.116 | 0 |
| 1723670760 | 0.116 | 0 | 0.00 | 0.116 | 0.116 | 0.116 | 0 |
| 1723584360 | 0.116 | -0.008 | -6.45 | 0.125 | 0.125 | 0.11525 | 12231 |
| 1723497900 | 0.124 | 0.004 | 3.33 | 0.125 | 0.125 | 0.12 | 7240 |
| 1723239000 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1723152600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1723066200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1722979800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1722893340 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1722634140 | 0.12 | -0.026 | -17.81 | 0.12 | 0.12 | 0.12 | 600 |
| 1722547740 | 0.146 | 0 | 0.00 | 0.146 | 0.146 | 0.146 | 0 |
| 1722461340 | 0.146 | 0.009 | 6.57 | 0.146 | 0.146 | 0.146 | 1240 |
| 1722374820 | 0.137 | -0.012 | -8.05 | 0.137 | 0.137 | 0.137 | 1200 |
| 1722288480 | 0.149 | 0 | 0.00 | 0.149 | 0.149 | 0.149 | 0 |
| 1722029280 | 0.149 | 0 | 0.00 | 0.149 | 0.149 | 0.149 | 0 |
| 1721942880 | 0.149 | 0 | 0.00 | 0.149 | 0.149 | 0.149 | 0 |
| 1721856480 | 0.149 | -0.02475 | -14.24 | 0.137 | 0.149 | 0.137 | 5300 |
| 1721770140 | 0.17375 | 0 | 0.00 | 0.17375 | 0.17375 | 0.17375 | 0 |
| 1721683740 | 0.17375 | -0.00125 | -0.71 | 0.17375 | 0.17375 | 0.17375 | 170 |
| 1721424360 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1721337960 | 0.175 | 0.0315 | 21.95 | 0.175 | 0.175 | 0.175 | 100 |
| 1721251320 | 0.1435 | -0.043 | -23.06 | 0.16 | 0.1665 | 0.143 | 36000 |
| 1721164800 | 0.1865 | 0 | 0.00 | 0.1865 | 0.1865 | 0.1865 | 0 |
| 1721078400 | 0.1865 | 0 | 0.00 | 0.1865 | 0.1865 | 0.1865 | 0 |
| 1720819200 | 0.1865 | 0.0365 | 24.33 | 0.1865 | 0.1865 | 0.1865 | 20 |
| 1720733280 | 0.15 | -0.015 | -9.09 | 0.1505 | 0.1505 | 0.15 | 2800 |
| 1720646880 | 0.165 | 0.03 | 22.22 | 0.165 | 0.165 | 0.165 | 17400 |
| 1720560000 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 0 |
| 1720473600 | 0.135 | 0.004 | 3.05 | 0.1719999 | 0.1719999 | 0.1255 | 8200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
