|
CUSAC GOLD MINES - [Ticker: CUSIF.OB] | | 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 | CUSIF.OB quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-02-10 | 83,100 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2004-02-11 | 290,300 | 0.30 | 0.32 | 0.29 | 0.31 | 00:00:00 | 2004-02-12 | 90,900 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2004-02-13 | 61,900 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2004-02-17 | 38,000 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2004-02-18 | 43,400 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2004-02-19 | 38,900 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2004-02-20 | 77,500 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2004-02-23 | 85,700 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2004-02-24 | 90,100 | 0.27 | 0.31 | 0.27 | 0.28 | 00:00:00 | 2004-02-25 | 60,900 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2004-02-26 | 9,600 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2004-02-27 | 27,700 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2004-03-01 | 130,800 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2004-03-02 | 24,800 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2004-03-03 | 600 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2004-03-04 | 17,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2004-03-05 | 22,400 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2004-03-08 | 58,900 | 0.27 | 0.31 | 0.27 | 0.30 | 00:00:00 | 2004-03-09 | 68,100 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2004-03-10 | 24,800 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2004-03-11 | 40,100 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | 2004-03-12 | 3,000 | 0.29 | 0.29 | 0.26 | 0.28 | 00:00:00 | 2004-03-15 | 6,500 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2004-03-16 | 77,900 | 0.26 | 0.30 | 0.26 | 0.26 | 00:00:00 | 2004-03-17 | 3,500 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2004-03-18 | 72,500 | 0.26 | 0.30 | 0.26 | 0.29 | 00:00:00 | 2004-03-19 | 31,800 | 0.30 | 0.31 | 0.26 | 0.26 | 00:00:00 | 2004-03-22 | 260,300 | 0.32 | 0.32 | 0.27 | 0.30 | 00:00:00 | 2004-03-23 | 3,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-03-24 | 31,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2004-03-25 | 500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2004-03-26 | 28,000 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2004-03-29 | 36,000 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | 2004-03-30 | 170,000 | 0.28 | 0.30 | 0.26 | 0.28 | 00:00:00 | 2004-03-31 | 41,800 | 0.30 | 0.31 | 0.27 | 0.31 | 00:00:00 | 2004-04-01 | 14,500 | 0.31 | 0.31 | 0.26 | 0.28 | 00:00:00 | 2004-04-02 | 44,800 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2004-04-05 | 101,400 | 0.26 | 0.31 | 0.26 | 0.27 | 00:00:00 | 2004-04-06 | 2,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2004-04-07 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2004-04-08 | 11,600 | 0.26 | 0.32 | 0.26 | 0.32 | 00:00:00 | 2004-04-12 | 29,300 | 0.26 | 0.32 | 0.26 | 0.32 | 00:00:00 | 2004-04-13 | 23,400 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2004-04-14 | 241,200 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | 2004-04-15 | 15,800 | 0.25 | 0.27 | 0.24 | 0.27 | 00:00:00 | 2004-04-16 | 24,900 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2004-04-19 | 8,700 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2004-04-20 | 10,200 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | 2004-04-21 | 103,400 | 0.25 | 0.26 | 0.22 | 0.24 | 00:00:00 | 2004-04-22 | 60,100 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2004-04-23 | 10,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2004-04-26 | 66,100 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2004-04-27 | 60,600 | 0.22 | 0.25 | 0.22 | 0.24 | 00:00:00 | 2004-04-28 | 165,300 | 0.23 | 0.25 | 0.22 | 0.22 | 00:00:00 | 2004-04-29 | 79,600 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2004-04-30 | 382,300 | 0.23 | 0.26 | 0.21 | 0.24 | 00:00:00 | 2004-05-03 | 112,400 | 0.22 | 0.26 | 0.22 | 0.23 | 00:00:00 | 2004-05-04 | 11,000 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2004-05-05 | 6,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2004-05-06 | 26,200 | 0.25 | 0.26 | 0.21 | 0.21 | 00:00:00 | 2004-05-07 | 252,400 | 0.21 | 0.23 | 0.19 | 0.20 | 00:00:00 | 2004-05-10 | 335,900 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2004-05-11 | 129,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2004-05-12 | 39,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2004-05-13 | 7,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2004-05-14 | 38,000 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2004-05-17 | 52,200 | 0.20 | 0.23 | 0.19 | 0.23 | 00:00:00 | 2004-05-18 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-05-19 | 21,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2004-05-20 | 6,400 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2004-05-21 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-05-24 | 21,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-05-25 | 175,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2004-05-26 | 41,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2004-05-27 | 1,300 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | 2004-05-28 | 41,900 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | 2004-06-01 | 96,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2004-06-02 | 77,600 | 0.21 | 0.22 | 0.18 | 0.20 | 00:00:00 | 2004-06-03 | 18,400 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2004-06-07 | 2,400 | 0.18 | 0.22 | 0.18 | 0.22 | 00:00:00 | 2004-06-08 | 36,400 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2004-06-09 | 81,000 | 0.18 | 0.22 | 0.18 | 0.18 | 00:00:00 | 2004-06-10 | 8,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-06-14 | 26,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-06-15 | 11,800 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | 2004-06-16 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2004-06-17 | 3,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2004-06-18 | 52,200 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2004-06-21 | 17,300 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2004-06-22 | 63,900 | 0.19 | 0.22 | 0.19 | 0.21 | 00:00:00 | 2004-06-23 | 5,200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2004-06-24 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2004-06-25 | 36,200 | 0.22 | 0.23 | 0.20 | 0.21 | 00:00:00 | 2004-06-28 | 13,200 | 0.19 | 0.22 | 0.19 | 0.20 | 00:00:00 | 2004-06-29 | 24,200 | 0.23 | 0.23 | 0.20 | 0.23 | 00:00:00 | 2004-06-30 | 300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-07-01 | 49,000 | 0.21 | 0.25 | 0.21 | 0.23 | 00:00:00 | 2004-07-02 | 49,400 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2004-07-06 | 65,700 | 0.23 | 0.26 | 0.23 | 0.23 | 00:00:00 | 2004-07-07 | 2,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2004-07-08 | 37,500 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2004-07-09 | 61,900 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2004-07-12 | 31,900 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2004-07-13 | 144,900 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2004-07-14 | 25,600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2004-07-16 | 45,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2004-07-19 | 82,000 | 0.21 | 0.23 | 0.20 | 0.21 | 00:00:00 | 2004-07-20 | 7,100 | 0.24 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2004-07-22 | 38,300 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2004-07-23 | 1,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2004-07-27 | 25,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2004-07-28 | 58,300 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2004-07-29 | 41,700 | 0.25 | 0.26 | 0.21 | 0.23 | 00:00:00 | 2004-07-30 | 7,600 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2004-08-02 | 3,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2004-08-03 | 40,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2004-08-04 | 53,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2004-08-05 | 8,500 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2004-08-06 | 34,700 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2004-08-09 | 30,300 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|