|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-11-19 | 224,100 | 0.95 | 0.98 | 0.90 | 0.91 | 00:00:00 | 2003-11-20 | 68,400 | 0.95 | 0.95 | 0.86 | 0.90 | 00:00:00 | 2003-11-21 | 76,400 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | 2003-11-24 | 104,100 | 0.93 | 0.95 | 0.90 | 0.92 | 00:00:00 | 2003-11-25 | 175,200 | 0.93 | 1.19 | 0.90 | 1.10 | 00:00:00 | 2003-11-26 | 74,300 | 1.10 | 1.10 | 1.02 | 1.10 | 00:00:00 | 2003-11-27 | 73,900 | 1.10 | 1.10 | 1.01 | 1.04 | 00:00:00 | 2003-11-28 | 117,700 | 1.08 | 1.19 | 1.05 | 1.19 | 00:00:00 | 2003-12-01 | 203,800 | 1.22 | 1.40 | 1.22 | 1.34 | 00:00:00 | 2003-12-02 | 104,200 | 1.29 | 1.30 | 1.17 | 1.21 | 00:00:00 | 2003-12-03 | 219,700 | 1.22 | 1.25 | 0.99 | 1.15 | 00:00:00 | 2003-12-04 | 142,700 | 1.06 | 1.14 | 1.04 | 1.10 | 00:00:00 | 2003-12-05 | 167,600 | 1.10 | 1.18 | 1.09 | 1.16 | 00:00:00 | 2003-12-08 | 100,000 | 1.16 | 1.20 | 1.13 | 1.20 | 00:00:00 | 2003-12-09 | 78,400 | 1.19 | 1.19 | 1.10 | 1.11 | 00:00:00 | 2003-12-10 | 84,800 | 1.10 | 1.16 | 1.03 | 1.03 | 00:00:00 | 2003-12-11 | 144,800 | 1.02 | 1.02 | 0.91 | 1.00 | 00:00:00 | 2003-12-12 | 111,700 | 1.07 | 1.20 | 1.06 | 1.15 | 00:00:00 | 2003-12-15 | 27,600 | 1.16 | 1.19 | 1.08 | 1.08 | 00:00:00 | 2003-12-16 | 11,500 | 1.08 | 1.13 | 1.05 | 1.13 | 00:00:00 | 2003-12-17 | 16,800 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | 2003-12-18 | 50,600 | 1.13 | 1.14 | 1.04 | 1.09 | 00:00:00 | 2003-12-19 | 59,500 | 1.10 | 1.18 | 1.10 | 1.16 | 00:00:00 | 2003-12-22 | 54,200 | 1.16 | 1.18 | 1.10 | 1.15 | 00:00:00 | 2003-12-23 | 60,400 | 1.10 | 1.10 | 1.04 | 1.06 | 00:00:00 | 2003-12-24 | 20,400 | 1.08 | 1.08 | 1.05 | 1.08 | 00:00:00 | 2003-12-29 | 79,300 | 1.18 | 1.18 | 1.07 | 1.07 | 00:00:00 | 2003-12-30 | 63,500 | 1.07 | 1.07 | 1.00 | 1.04 | 00:00:00 | 2003-12-31 | 106,200 | 1.05 | 1.14 | 1.05 | 1.10 | 00:00:00 | 2004-01-02 | 175,800 | 1.14 | 1.31 | 1.14 | 1.28 | 00:00:00 | 2004-01-05 | 683,100 | 1.35 | 1.40 | 1.16 | 1.20 | 00:00:00 | 2004-01-06 | 609,900 | 1.18 | 1.18 | 1.05 | 1.10 | 00:00:00 | 2004-01-07 | 644,300 | 1.06 | 1.28 | 1.06 | 1.24 | 00:00:00 | 2004-01-08 | 158,100 | 1.24 | 1.24 | 1.11 | 1.11 | 00:00:00 | 2004-01-09 | 190,100 | 1.17 | 1.23 | 1.15 | 1.22 | 00:00:00 | 2004-01-12 | 195,400 | 1.22 | 1.28 | 1.20 | 1.25 | 00:00:00 | 2004-01-13 | 144,800 | 1.25 | 1.27 | 1.15 | 1.15 | 00:00:00 | 2004-01-14 | 92,600 | 1.20 | 1.20 | 1.14 | 1.18 | 00:00:00 | 2004-01-15 | 190,900 | 1.18 | 1.20 | 1.11 | 1.20 | 00:00:00 | 2004-01-16 | 75,700 | 1.20 | 1.20 | 1.12 | 1.18 | 00:00:00 | 2004-01-19 | 29,500 | 1.18 | 1.19 | 1.15 | 1.15 | 00:00:00 | 2004-01-20 | 109,500 | 1.15 | 1.16 | 1.10 | 1.11 | 00:00:00 | 2004-01-21 | 129,200 | 1.15 | 1.17 | 1.10 | 1.13 | 00:00:00 | 2004-01-22 | 124,900 | 1.14 | 1.16 | 1.10 | 1.10 | 00:00:00 | 2004-01-23 | 61,000 | 1.10 | 1.13 | 1.08 | 1.13 | 00:00:00 | 2004-01-26 | 117,000 | 1.14 | 1.15 | 1.00 | 1.00 | 00:00:00 | 2004-01-27 | 85,200 | 1.00 | 1.09 | 0.96 | 1.05 | 00:00:00 | 2004-01-28 | 94,000 | 1.03 | 1.10 | 1.03 | 1.05 | 00:00:00 | 2004-01-29 | 75,600 | 1.04 | 1.04 | 0.97 | 1.02 | 00:00:00 | 2004-01-30 | 109,500 | 0.95 | 1.00 | 0.95 | 0.98 | 00:00:00 | 2004-02-02 | 96,700 | 0.99 | 0.99 | 0.86 | 0.90 | 00:00:00 | 2004-02-03 | 160,700 | 0.86 | 0.96 | 0.85 | 0.96 | 00:00:00 | 2004-02-04 | 49,700 | 0.92 | 0.96 | 0.92 | 0.95 | 00:00:00 | 2004-02-05 | 17,000 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | 2004-02-06 | 131,400 | 0.94 | 1.02 | 0.94 | 1.00 | 00:00:00 | 2004-02-09 | 101,600 | 1.01 | 1.08 | 1.00 | 1.00 | 00:00:00 | 2004-02-10 | 101,800 | 1.02 | 1.03 | 0.99 | 1.03 | 00:00:00 | 2004-02-11 | 91,200 | 0.99 | 1.06 | 0.98 | 1.03 | 00:00:00 | 2004-02-12 | 54,600 | 1.03 | 1.03 | 1.00 | 1.02 | 00:00:00 | 2004-02-13 | 76,500 | 1.02 | 1.02 | 0.96 | 0.99 | 00:00:00 | 2004-02-16 | 49,000 | 1.00 | 1.03 | 1.00 | 1.03 | 00:00:00 | 2004-02-17 | 88,400 | 1.05 | 1.08 | 1.03 | 1.04 | 00:00:00 | 2004-02-18 | 261,100 | 1.08 | 1.17 | 0.99 | 1.07 | 00:00:00 | 2004-02-19 | 185,700 | 1.04 | 1.07 | 1.00 | 1.07 | 00:00:00 | 2004-02-20 | 129,300 | 1.00 | 1.08 | 0.98 | 1.08 | 00:00:00 | 2004-02-23 | 106,400 | 1.05 | 1.09 | 0.97 | 0.97 | 00:00:00 | 2004-02-24 | 130,000 | 1.00 | 1.05 | 0.94 | 0.96 | 00:00:00 | 2004-02-25 | 119,400 | 0.92 | 0.96 | 0.88 | 0.90 | 00:00:00 | 2004-02-26 | 138,500 | 0.88 | 0.90 | 0.85 | 0.90 | 00:00:00 | 2004-02-27 | 177,300 | 0.85 | 0.89 | 0.82 | 0.85 | 00:00:00 | 2004-03-01 | 159,400 | 0.85 | 0.89 | 0.83 | 0.83 | 00:00:00 | 2004-03-02 | 71,000 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | 2004-03-03 | 74,600 | 0.84 | 0.86 | 0.82 | 0.84 | 00:00:00 | 2004-03-04 | 39,100 | 0.82 | 0.87 | 0.82 | 0.87 | 00:00:00 | 2004-03-05 | 13,300 | 0.83 | 0.87 | 0.83 | 0.85 | 00:00:00 | 2004-03-08 | 59,200 | 0.85 | 0.88 | 0.84 | 0.85 | 00:00:00 | 2004-03-09 | 118,500 | 0.92 | 0.92 | 0.87 | 0.87 | 00:00:00 | 2004-03-10 | 30,500 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | 2004-03-11 | 70,300 | 0.86 | 0.90 | 0.84 | 0.90 | 00:00:00 | 2004-03-12 | 101,500 | 0.81 | 0.85 | 0.80 | 0.81 | 00:00:00 | 2004-03-15 | 91,200 | 0.82 | 0.85 | 0.78 | 0.78 | 00:00:00 | 2004-03-16 | 193,100 | 0.80 | 0.90 | 0.79 | 0.90 | 00:00:00 | 2004-03-17 | 155,300 | 0.86 | 0.95 | 0.86 | 0.95 | 00:00:00 | 2004-03-18 | 215,000 | 0.95 | 1.05 | 0.95 | 1.01 | 00:00:00 | 2004-03-19 | 102,300 | 1.01 | 1.03 | 0.98 | 1.00 | 00:00:00 | 2004-03-22 | 93,300 | 1.04 | 1.04 | 0.93 | 1.00 | 00:00:00 | 2004-03-24 | 141,500 | 0.93 | 0.99 | 0.89 | 0.89 | 00:00:00 | 2004-03-25 | 140,500 | 0.85 | 0.91 | 0.82 | 0.90 | 00:00:00 | 2004-03-26 | 63,500 | 0.94 | 0.95 | 0.88 | 0.88 | 00:00:00 | 2004-03-29 | 31,500 | 0.88 | 0.88 | 0.85 | 0.87 | 00:00:00 | 2004-03-30 | 66,000 | 0.87 | 0.94 | 0.82 | 0.88 | 00:00:00 | 2004-03-31 | 65,000 | 0.88 | 0.90 | 0.81 | 0.85 | 00:00:00 | 2004-04-01 | 46,100 | 0.84 | 0.93 | 0.83 | 0.84 | 00:00:00 | 2004-04-02 | 27,000 | 0.85 | 0.91 | 0.83 | 0.91 | 00:00:00 | 2004-04-05 | 46,500 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | 2004-04-06 | 35,500 | 0.86 | 0.90 | 0.86 | 0.90 | 00:00:00 | 2004-04-07 | 92,700 | 0.90 | 0.91 | 0.85 | 0.85 | 00:00:00 | 2004-04-08 | 39,300 | 0.84 | 0.87 | 0.82 | 0.87 | 00:00:00 | 2004-04-12 | 13,000 | 0.86 | 0.86 | 0.84 | 0.84 | 00:00:00 | 2004-04-13 | 60,400 | 0.86 | 0.86 | 0.79 | 0.79 | 00:00:00 | 2004-04-14 | 28,000 | 0.80 | 0.82 | 0.79 | 0.79 | 00:00:00 | 2004-04-15 | 95,000 | 0.77 | 0.77 | 0.67 | 0.67 | 00:00:00 | 2004-04-16 | 108,000 | 0.72 | 0.79 | 0.72 | 0.75 | 00:00:00 | 2004-04-19 | 36,000 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | 2004-04-20 | 44,000 | 0.74 | 0.74 | 0.66 | 0.66 | 00:00:00 | 2004-04-21 | 106,100 | 0.67 | 0.68 | 0.58 | 0.66 | 00:00:00 | 2004-04-22 | 55,100 | 0.65 | 0.69 | 0.60 | 0.69 | 00:00:00 | 2004-04-23 | 93,000 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | 2004-04-26 | 31,500 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2004-04-27 | 129,300 | 0.68 | 0.68 | 0.64 | 0.66 | 00:00:00 | 2004-04-28 | 62,700 | 0.68 | 0.68 | 0.62 | 0.62 | 00:00:00 | 2004-04-29 | 138,200 | 0.60 | 0.64 | 0.60 | 0.62 | 00:00:00 | 2004-04-30 | 88,700 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2004-05-03 | 46,400 | 0.62 | 0.62 | 0.55 | 0.60 | 00:00:00 | 2004-05-04 | 56,500 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | 2004-05-05 | 12,000 | 0.57 | 0.58 | 0.56 | 0.56 | 00:00:00 | 2004-05-06 | 41,000 | 0.57 | 0.57 | 0.52 | 0.55 | 00:00:00 | 2004-05-07 | 50,000 | 0.57 | 0.57 | 0.52 | 0.55 | 00:00:00 | 2004-05-10 | 64,700 | 0.56 | 0.56 | 0.52 | 0.52 | 00:00:00 | 2004-05-11 | 63,000 | 0.50 | 0.54 | 0.50 | 0.51 | 00:00:00 | 2004-05-12 | 27,800 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|