$0.04 0.00 (%) Carlisle Goldfields Ltd -

Nov. 27, 2014 | 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
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
10/3/20140.030.030.030.03300,500
10/2/20140.030.030.030.03120,720
10/1/20140.030.030.030.03136,100
9/30/20140.030.030.020.035,024,000
9/29/20140.040.040.030.03147,250
9/26/20140.040.040.030.0320,000
9/25/20140.030.030.030.031,079,000
9/24/20140.040.040.040.0430,000
9/23/20140.040.040.040.04361,000
9/22/20140.030.040.030.0477,108
9/19/20140.040.040.040.0418,500
9/18/20140.030.040.030.04134,000
9/17/20140.030.030.030.030
9/16/20140.040.040.040.0440,000
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
  • Showing 1-100 of 858 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center