Carlisle Goldfields Ltd $0.04

down -0.01


15/9/2014 03:20 PM  |  : CGJ.TO  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGJ.TO historical data

Date Open High Low Close Volume
9/15/20140.040.040.040.04129,000
9/12/20140.040.040.040.04100,000
9/11/20140.040.040.040.04973,425
9/10/20140.040.040.040.04585,750
9/9/20140.040.040.030.04451,500
9/8/20140.040.040.040.042,098,148
9/5/20140.040.040.030.042,147,900
9/4/20140.050.050.030.034,718,000
9/3/20140.050.050.040.04466,850
9/2/20140.040.050.040.05332,295
8/29/20140.050.050.050.0549,300
8/28/20140.040.050.040.05248,000
8/27/20140.040.040.040.040
8/26/20140.050.050.040.05349,000
8/25/20140.050.050.040.05140,150
8/22/20140.050.050.050.05144,500
8/21/20140.050.050.050.05100,000
8/20/20140.050.050.050.05285,000
8/19/20140.050.050.050.05338,400
8/18/20140.050.050.050.0587,000
8/15/20140.050.050.050.05280,500
8/14/20140.050.050.050.0555,000
8/13/20140.050.050.050.05281,000
8/12/20140.050.050.050.0568,000
8/11/20140.050.050.050.05358,800
8/8/20140.050.050.050.05137,800
8/7/20140.050.050.050.05571,400
8/6/20140.050.050.050.055,800
8/5/20140.050.050.050.0565,000
8/1/20140.050.050.050.056,150
7/31/20140.050.050.040.05550,000
7/30/20140.050.050.050.0576,000
7/29/20140.040.050.040.05196,000
7/28/20140.040.050.040.0544,222
7/25/20140.040.050.040.05200,000
7/24/20140.040.050.040.05223,550
7/23/20140.050.050.050.05617,200
7/22/20140.050.050.050.050
7/21/20140.050.050.050.05328,800
7/18/20140.050.050.050.054,000
7/17/20140.050.050.050.051,320
7/16/20140.050.050.050.05300,400
7/15/20140.050.050.050.0570,000
7/14/20140.050.050.050.05325,400
7/11/20140.050.050.050.0514,000
7/10/20140.050.050.050.05200,000
7/9/20140.060.060.050.0552,400
7/8/20140.050.050.050.05407,500
7/7/20140.050.050.050.052,500
7/4/20140.050.050.050.0530,000
7/3/20140.050.050.050.0564,000
7/2/20140.050.050.050.0542,000
6/30/20140.050.050.050.055,000
6/27/20140.050.050.050.050
6/26/20140.050.050.050.05110,800
6/25/20140.050.050.050.0550,500
6/24/20140.050.050.050.0550,000
6/23/20140.050.050.050.0570,300
6/20/20140.050.060.050.05213,000
6/19/20140.050.060.050.06232,000
6/18/20140.050.050.050.0531,618
6/17/20140.050.050.050.05507,300
6/16/20140.050.050.050.0556,285
6/13/20140.050.050.050.05172,500
6/12/20140.050.050.050.05137,000
6/11/20140.050.050.050.053,800
6/10/20140.050.050.050.05144,500
6/9/20140.050.050.050.05737,100
6/6/20140.050.050.050.059,450
6/5/20140.050.050.050.058,800
6/4/20140.050.050.050.05432,000
6/3/20140.050.050.050.05487,980
6/2/20140.050.050.050.05325,500
5/30/20140.050.050.050.0558,500
5/29/20140.050.060.050.0663,740
5/28/20140.050.050.050.050
5/27/20140.050.050.050.05100,000
5/26/20140.050.050.050.051,000
5/23/20140.050.050.050.0544,000
5/22/20140.050.050.050.0583,000
5/21/20140.050.050.050.05385,200
5/20/20140.050.060.050.05644,495
5/16/20140.050.050.050.0557,000
5/15/20140.050.060.050.06309,500
5/14/20140.050.060.050.0566,500
5/13/20140.050.060.050.06160,666
5/12/20140.050.050.050.05117,144
5/9/20140.060.060.060.0610,000
5/8/20140.050.060.050.0638,500
5/7/20140.050.060.050.0650,000
5/6/20140.050.050.050.0551,000
5/5/20140.060.060.060.06555,300
5/2/20140.050.060.050.0644,000
5/1/20140.060.060.060.0620,000
4/30/20140.060.060.050.0576,500
4/29/20140.050.060.050.05377,532
4/28/20140.060.060.050.06491,003
4/25/20140.060.060.060.06119,000
4/24/20140.050.060.050.05386,968
4/23/20140.060.060.060.0634,000
Trading Center