Carlisle Goldfields Ltd $0.05

down 0.00


25/7/2014 02:12 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
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
4/22/20140.060.060.060.0626,000
4/21/20140.050.060.050.05433,136
4/17/20140.060.060.050.05718,565
4/16/20140.060.060.060.0695,000
4/15/20140.060.060.060.06175,000
4/14/20140.060.060.060.0613,000
4/11/20140.070.070.060.06175,884
4/10/20140.070.070.060.07983,500
4/9/20140.070.070.070.07215,516
4/8/20140.060.060.060.0633,000
4/7/20140.060.070.060.06415,300
4/4/20140.060.070.060.07311,750
4/3/20140.050.060.050.06125,025
4/2/20140.060.060.060.061,049,900
4/1/20140.060.060.060.06128,864
3/31/20140.070.070.050.05382,000
3/28/20140.060.070.060.07482,000
3/27/20140.060.060.060.06252,475
3/26/20140.070.070.060.061,561,531
3/25/20140.070.080.070.07195,500
3/24/20140.080.080.070.07746,714
3/21/20140.080.080.080.08113,500
3/20/20140.070.080.070.08438,100
3/19/20140.070.080.070.08122,231
3/18/20140.080.080.080.08132,250
3/17/20140.080.090.070.081,404,309
3/14/20140.070.070.070.07761,969
3/13/20140.070.080.070.07175,400
3/12/20140.070.070.070.07222,091
3/11/20140.070.070.070.07616,914
3/10/20140.070.080.070.073,434,500
3/7/20140.070.070.060.07653,000
3/6/20140.070.070.070.07238,785
3/5/20140.070.070.070.07554,214
Trading Center