$0.22 +0.01 (%) Carlisle Goldfields Ltd -

Sep. 3, 2015 | 02:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGJ.TO historical data

Date Open High Low Close Volume
9/3/20150.220.220.210.226,884
9/2/20150.210.210.210.2114,818
9/1/20150.220.220.220.225,307
8/31/20150.220.220.210.2188,924
8/28/20150.230.230.230.230
8/27/20150.220.230.220.2388,192
8/26/20150.230.230.210.2389,500
8/25/20150.210.230.200.2346,384
8/24/20150.240.240.210.2242,006
8/21/20150.230.240.230.24111,900
8/20/20150.220.240.220.2488,750
8/19/20150.230.230.230.237,354
8/18/20150.220.220.210.217,654
8/17/20150.220.220.220.220
8/14/20150.220.220.210.2233,538
8/13/20150.210.220.200.2213,500
8/12/20150.220.220.210.2243,900
8/11/20150.210.210.200.21208,500
8/10/20150.220.220.220.2250,000
8/7/20150.220.230.220.234,000
8/6/20150.220.220.220.2221,076
8/5/20150.220.230.220.2325,000
8/4/20150.230.240.220.24103,499
7/31/20150.230.240.230.248,000
7/30/20150.240.240.220.2237,000
7/29/20150.220.220.220.2263,269
7/28/20150.230.230.220.2336,000
7/27/20150.240.240.210.2143,192
7/24/20150.220.240.220.2363,566
7/23/20150.240.240.220.22124,576
7/22/20150.240.240.240.2423,132
7/21/20150.260.260.240.258,748
7/20/20150.240.250.240.2588,700
7/17/20150.250.250.250.2545,076
7/16/20150.250.260.250.2699,384
7/15/20150.250.260.250.2534,992
7/14/20150.240.240.230.2442,383
7/13/20150.250.260.250.2611,800
7/10/20150.250.250.230.2436,420
7/9/20150.240.240.240.2457,000
7/8/20150.250.260.240.2599,692
7/7/20150.250.260.240.2624,344
7/6/20150.240.260.240.2589,767
7/3/20150.260.260.260.2612,308
7/2/20150.240.260.240.2519,499
6/30/20150.260.260.240.2430,884
6/29/20150.260.260.260.26769
6/26/20150.250.250.250.2516,652
6/25/20150.250.250.250.258,604
6/24/20150.260.260.250.2514,500
6/23/20150.270.280.250.2515,000
6/22/20150.250.250.250.253,000
6/19/20150.250.270.250.27145,305
6/18/20150.260.270.240.2587,600
6/17/20150.270.270.260.276,583
6/16/20150.280.280.280.282,500
6/15/20150.250.270.250.2636,428
6/12/20150.250.260.250.2666,161
6/11/20150.260.270.250.2627,415
6/10/20150.250.250.250.25103,500
6/9/20150.280.290.250.2594,307
6/8/20150.280.280.260.2836,500
6/5/20150.250.250.250.2510,500
6/4/20150.270.270.260.2669,616
6/3/20150.290.290.290.292,000
6/2/20150.280.280.260.2715,500
6/1/20150.270.270.260.269,230
5/29/20150.270.270.270.2716,500
5/28/20150.280.280.270.2857,500
5/27/20150.290.290.270.2715,000
5/26/20150.290.290.280.2811,500
5/25/20150.270.270.270.272,353
5/22/20150.280.290.280.2821,000
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
  • Showing 1-100 of 1,050 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!