|
 CASSIDY GOLD - [Ticker: CDY.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CDY.V quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-12 | 154,300 | 1.12 | 1.12 | 1.05 | 1.05 | 00:00:00 | | 2006-05-15 | 81,200 | 0.97 | 1.04 | 0.97 | 1.00 | 00:00:00 | | 2006-05-16 | 62,300 | 1.00 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2006-05-17 | 78,000 | 1.00 | 1.04 | 0.97 | 1.00 | 00:00:00 | | 2006-05-18 | 50,000 | 1.00 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2006-05-19 | 61,700 | 0.97 | 1.02 | 0.97 | 1.02 | 00:00:00 | | 2006-05-23 | 22,300 | 0.98 | 1.05 | 0.98 | 1.02 | 00:00:00 | | 2006-05-24 | 201,300 | 1.00 | 1.02 | 0.90 | 0.91 | 00:00:00 | | 2006-05-25 | 29,300 | 0.96 | 1.06 | 0.96 | 1.06 | 00:00:00 | | 2006-05-26 | 719,700 | 1.05 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2006-05-29 | 22,300 | 1.00 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2006-05-30 | 177,000 | 1.01 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2006-05-31 | 78,600 | 0.97 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2006-06-01 | 78,000 | 0.92 | 1.00 | 0.92 | 0.95 | 00:00:00 | | 2006-06-02 | 52,000 | 0.95 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2006-06-05 | 29,300 | 0.97 | 0.97 | 0.96 | 0.96 | 00:00:00 | | 2006-06-06 | 38,700 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2006-06-07 | 13,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2006-06-08 | 19,000 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2006-06-09 | 24,000 | 0.93 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2006-06-12 | 26,100 | 0.84 | 0.87 | 0.80 | 0.85 | 00:00:00 | | 2006-06-13 | 37,500 | 0.81 | 0.81 | 0.79 | 0.79 | 00:00:00 | | 2006-06-14 | 64,600 | 0.79 | 0.86 | 0.79 | 0.80 | 00:00:00 | | 2006-06-15 | 26,000 | 0.86 | 0.87 | 0.82 | 0.85 | 00:00:00 | | 2006-06-16 | 133,500 | 0.86 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2006-06-19 | 38,000 | 0.85 | 0.91 | 0.85 | 0.85 | 00:00:00 | | 2006-06-20 | 63,500 | 0.91 | 0.91 | 0.84 | 0.90 | 00:00:00 | | 2006-06-21 | 37,300 | 0.90 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2006-06-22 | 5,800 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2006-06-23 | 4,000 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2006-06-27 | 40,000 | 0.93 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2006-06-28 | 13,500 | 0.90 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2006-06-29 | 3,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2006-06-30 | 39,000 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2006-07-04 | 1,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2006-07-05 | 2,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2006-07-06 | 47,000 | 0.90 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2006-07-07 | 7,500 | 0.90 | 0.92 | 0.86 | 0.86 | 00:00:00 | | 2006-07-10 | 4,000 | 0.93 | 0.93 | 0.86 | 0.86 | 00:00:00 | | 2006-07-11 | 42,500 | 0.90 | 0.93 | 0.83 | 0.90 | 00:00:00 | | 2006-07-12 | 11,000 | 0.92 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2006-07-13 | 5,000 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2006-07-14 | 5,000 | 0.86 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2006-07-17 | 39,000 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2006-07-18 | 3,500 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2006-07-19 | 10,500 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2006-07-20 | 56,300 | 0.87 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2006-07-21 | 46,000 | 0.89 | 0.93 | 0.80 | 0.88 | 00:00:00 | | 2006-07-24 | 1,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2006-07-26 | 25,200 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2006-07-27 | 118,000 | 0.85 | 0.89 | 0.83 | 0.83 | 00:00:00 | | 2006-07-28 | 9,000 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2006-07-31 | 24,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-08-01 | 10,000 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2006-08-02 | 5,200 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2006-08-03 | 15,000 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2006-08-08 | 5,000 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2006-08-09 | 54,000 | 0.86 | 0.86 | 0.83 | 0.85 | 00:00:00 | | 2006-08-10 | 27,500 | 0.86 | 0.86 | 0.83 | 0.83 | 00:00:00 | | 2006-08-11 | 15,400 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | | 2006-08-14 | 41,000 | 0.83 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2006-08-15 | 28,500 | 0.86 | 0.86 | 0.80 | 0.80 | 00:00:00 | | 2006-08-16 | 50,000 | 0.82 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2006-08-17 | 9,500 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2006-08-18 | 10,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2006-08-21 | 8,000 | 0.81 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2006-08-22 | 33,800 | 0.83 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2006-08-23 | 12,000 | 0.84 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2006-08-24 | 8,000 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2006-08-25 | 10,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2006-08-28 | 43,000 | 0.84 | 0.84 | 0.65 | 0.75 | 00:00:00 | | 2006-08-29 | 19,500 | 0.77 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2006-08-30 | 3,200 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2006-08-31 | 12,500 | 0.77 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2006-09-05 | 12,500 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2006-09-06 | 18,300 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2006-09-07 | 8,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-09-08 | 13,800 | 0.83 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2006-09-11 | 5,400 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2006-09-12 | 10,000 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2006-09-13 | 2,500 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2006-09-14 | 20,000 | 0.79 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2006-09-18 | 10,000 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2006-09-19 | 58,500 | 0.76 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2006-09-20 | 19,000 | 0.65 | 0.71 | 0.63 | 0.65 | 00:00:00 | | 2006-09-21 | 8,000 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2006-09-22 | 5,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2006-09-25 | 11,000 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2006-09-27 | 14,000 | 0.68 | 0.71 | 0.65 | 0.68 | 00:00:00 | | 2006-09-28 | 21,000 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2006-09-29 | 500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2006-10-02 | 19,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2006-10-03 | 1,800 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2006-10-04 | 14,400 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2006-10-05 | 37,000 | 0.56 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2006-10-10 | 104,200 | 0.67 | 0.68 | 0.62 | 0.62 | 00:00:00 | | 2006-10-12 | 22,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2006-10-13 | 24,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2006-10-16 | 35,200 | 0.60 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2006-10-17 | 7,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2006-10-18 | 124,500 | 0.60 | 0.60 | 0.55 | 0.57 | 00:00:00 | | 2006-10-19 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2006-10-20 | 51,500 | 0.63 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2006-10-23 | 3,600 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2006-10-24 | 38,100 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2006-10-25 | 11,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2006-10-30 | 14,000 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2006-10-31 | 47,500 | 0.55 | 0.60 | 0.53 | 0.53 | 00:00:00 | | 2006-11-01 | 34,000 | 0.58 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2006-11-02 | 23,500 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2006-11-03 | 6,300 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2006-11-06 | 29,000 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2006-11-07 | 45,000 | 0.56 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2006-11-08 | 15,300 | 0.55 | 0.57 | 0.53 | 0.53 | 00:00:00 | | 2006-11-10 | 82,500 | 0.57 | 0.62 | 0.57 | 0.60 | 00:00:00 | | 2006-11-13 | 120,000 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2006-11-14 | 109,800 | 0.63 | 0.66 | 0.60 | 0.64 | 00:00:00 | | 2006-11-15 | 106,000 | 0.61 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2006-11-16 | 22,500 | 0.58 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2006-11-17 | 9,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2006-11-20 | 47,500 | 0.61 | 0.64 | 0.60 | 0.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
