$0.25 -0.01 (%) Carlisle Goldfields Ltd -

Feb. 27, 2015 | 03:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGJ.TO historical data

Date Open High Low Close Volume
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
12/24/20140.040.040.040.0461,175
12/23/20140.040.040.040.04275,345
12/22/20140.040.040.040.04310,200
12/19/20140.040.040.040.04138,200
12/18/20140.040.040.040.04473,321
12/17/20140.040.040.040.04730,800
12/16/20140.040.040.040.041,000
12/15/20140.040.040.040.04662,800
12/12/20140.040.040.040.04185,500
12/11/20140.040.040.040.04626,800
12/10/20140.040.040.040.04186,000
12/9/20140.040.040.040.04351,000
12/8/20140.040.040.040.04332,000
12/5/20140.040.040.040.04141,000
12/4/20140.040.040.040.04302,301
12/3/20140.050.050.040.04226,800
12/2/20140.050.050.050.0558,000
12/1/20140.040.050.040.05643,000
11/28/20140.050.050.040.04571,500
11/27/20140.050.050.040.04408,500
11/26/20140.050.050.040.05292,825
11/25/20140.050.050.040.052,468,350
11/24/20140.050.050.040.053,395,037
11/21/20140.050.050.040.044,060,400
11/20/20140.050.050.040.053,568,790
11/19/20140.050.050.050.051,383,573
11/18/20140.060.060.060.06986,540
11/17/20140.050.060.050.063,800,212
11/14/20140.060.060.050.057,963,435
11/13/20140.060.070.060.0613,621,615
11/12/20140.050.050.040.05494,600
11/11/20140.050.050.040.042,340,423
11/10/20140.040.040.040.04761,150
11/7/20140.040.040.040.04265,000
11/6/20140.040.040.030.03243,142
11/5/20140.040.040.040.042,193,500
11/4/20140.040.040.040.04102,250
11/3/20140.040.040.040.04110,000
10/31/20140.040.040.040.0439,800
10/30/20140.040.040.040.04386,000
10/29/20140.040.050.040.051,214,000
10/28/20140.040.040.040.04480,700
10/27/20140.040.040.040.04365,000
10/24/20140.040.040.040.041,476,700
10/23/20140.030.030.030.0354,000
10/22/20140.030.030.030.0320,000
10/21/20140.030.030.030.03869,600
10/20/20140.030.030.030.03402,551
10/17/20140.030.030.030.031,300,200
10/16/20140.030.030.030.036,000
10/15/20140.030.030.030.03129,900
10/14/20140.030.030.030.03312,010
10/10/20140.030.030.030.0332,000
10/9/20140.030.030.030.0327,800
10/8/20140.030.030.030.03122,000
10/7/20140.030.030.030.03258,500
10/6/20140.030.030.030.03238,000
  • Showing 1-100 of 920 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center