$0.27 0.00 (%) Carlisle Goldfields Ltd -

May. 21, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGJ.TO historical data

Date Open High Low Close Volume
5/21/20150.280.280.270.278,038
5/20/20150.290.290.290.2970,500
5/19/20150.290.290.290.297,500
5/15/20150.300.300.300.3010,000
5/14/20150.290.300.290.3024,500
5/13/20150.290.290.280.2812,500
5/12/20150.290.290.290.29172,921
5/11/20150.290.300.290.3091,000
5/8/20150.280.290.280.2910,100
5/7/20150.300.300.280.2833,537
5/6/20150.310.310.310.31800
5/5/20150.310.320.300.3150,984
5/4/20150.290.310.290.3170,343
5/1/20150.300.300.300.301,500
4/30/20150.290.300.290.3060,692
4/29/20150.270.290.280.2918,000
4/28/20150.280.290.280.2978,692
4/27/20150.270.280.260.26113,789
4/24/20150.260.260.260.261,500
4/23/20150.260.260.260.2614,569
4/22/20150.260.270.260.2785,937
4/21/20150.250.270.240.26199,767
4/20/20150.230.260.230.2376,549
4/17/20150.230.240.230.24120,154
4/16/20150.230.240.230.24922,384
4/15/20150.230.240.230.2366,000
4/14/20150.230.230.230.2310,491
4/13/20150.230.230.230.2361,846
4/10/20150.230.230.230.232,577
4/9/20150.240.240.240.2410,038
4/8/20150.230.230.230.2315,337
4/7/20150.230.230.230.2333,199
4/6/20150.240.240.230.23115,875
4/2/20150.230.230.230.2325,730
4/1/20150.220.240.220.24120,077
3/31/20150.220.240.220.244,119
3/30/20150.240.240.230.2325,000
3/27/20150.230.260.220.24623,960
3/26/20150.230.230.230.2323,962
3/25/20150.230.230.230.237,900
3/24/20150.230.230.230.2322,348
3/23/20150.240.250.220.2324,298
3/20/20150.240.250.220.2484,305
3/19/20150.230.250.230.2518,212
3/18/20150.220.220.220.2233,717
3/17/20150.220.220.220.220
3/16/20150.250.250.220.223,576
3/13/20150.230.230.230.2316,110
3/12/20150.250.250.220.226,595
3/11/20150.240.240.210.2196,543
3/10/20150.230.230.230.236,557
3/9/20150.250.250.230.2339,845
3/6/20150.250.250.250.2527,121
3/5/20150.250.250.250.25400
3/4/20150.260.270.250.26114,352
3/3/20150.280.280.250.2779,610
3/2/20150.260.280.250.2839,792
2/27/20150.260.260.250.2522,099
2/26/20150.260.260.260.2626,498
2/25/20150.250.260.250.266,353
2/24/20150.260.260.250.2552,166
2/23/20150.260.270.260.26167,780
2/20/20150.290.290.260.2831,769
2/19/20150.280.280.270.2728,914
2/18/20150.270.290.270.2965,270
2/17/20150.270.300.270.3049,039
2/13/20150.280.280.280.28973
2/12/20150.290.290.270.2748,739
2/11/20150.290.290.280.2830,403
2/10/20150.290.300.280.28208,073
2/9/20150.290.300.280.2985,837
2/6/20150.300.300.300.3044,288
2/5/20150.290.310.290.3036,739
2/4/20150.290.300.290.29168,304
2/3/20150.270.280.270.2871,631
2/2/20150.280.280.260.2668,831
1/30/20150.250.280.230.2844,317
1/29/20150.240.240.220.2336,616
1/28/20150.260.260.230.23203,269
1/27/20150.040.050.040.041,834,000
1/26/20150.040.050.040.05556,000
1/23/20150.040.040.040.04452,300
1/22/20150.040.040.040.0472,500
1/21/20150.040.040.040.04172,871
1/20/20150.050.050.040.05335,000
1/19/20150.040.040.040.04654,500
1/16/20150.040.050.040.051,195,056
1/15/20150.040.050.040.04479,500
1/14/20150.040.040.040.04332,500
1/13/20150.040.040.040.0417,001
1/12/20150.040.040.040.041,928,020
1/9/20150.040.040.040.041,099,600
1/8/20150.030.030.030.03100,000
1/7/20150.040.040.030.03435,500
1/6/20150.030.040.030.04495,800
1/5/20150.030.040.030.031,211,348
1/2/20150.030.040.030.0455,000
12/31/20140.030.030.030.0325,789
12/30/20140.040.040.040.04207,500
12/29/20140.030.040.030.0475,300
  • Showing 1-100 of 977 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center