Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chalice Mining Ltd (OP: CGMLF )

1.160 -0.010 (-0.85%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.1000 0.1200 0.1000 0.1200 40,400 +0.01(+14.12%)
May 30, 2018 0.1051 0.1051 0.1051 0.1051 10,000 +0.00(+0.14%)
May 29, 2018 0.1200 0.1200 0.1050 0.1050 7,000 -0.01(-12.50%)
May 16, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 14, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 09, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 25, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.45%)
Apr 23, 2018 0.1202 0.1202 0.1202 0 +0.01(+4.48%)
Apr 18, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 12, 2018 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Mar 26, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Mar 22, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Mar 19, 2018 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Mar 09, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 02, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 27, 2018 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Feb 26, 2018 0.1350 0.1350 0.1350 0.1350 43,000 +0.01(+8.00%)
Feb 13, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 08, 2018 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Jan 30, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Jan 26, 2018 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jan 25, 2018 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-6.90%)
Jan 17, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 10, 2018 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jan 08, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jan 05, 2018 0.1401 0.1401 0.1400 0.1400 15,000 -0.00(-0.07%)
Jan 04, 2018 0.1401 0.1401 0.1401 0.1401 15,000 +0.00(+0.00%)
Jan 02, 2018 0.1401 0.1401 0.1401 0 +0.00(+0.07%)
Dec 29, 2017 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Dec 27, 2017 0.1200 0.1200 0.1200 0 -0.00(-0.83%)
Dec 26, 2017 0.1210 0.1210 0.1210 0.1210 17,000 -0.00(-3.20%)
Dec 13, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 08, 2017 0.1250 0.1250 0.1250 0 -0.02(-10.78%)
Dec 06, 2017 0.1401 0.1401 0.1401 0 +0.01(+3.78%)
Dec 04, 2017 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Nov 29, 2017 0.1250 0.1250 0.1250 0 +0.00(+3.91%)
Nov 28, 2017 0.1203 0.1203 0.1203 0.1203 3,000 +0.00(+1.95%)
Nov 27, 2017 0.1400 0.1400 0.1080 0.1180 75,500 -0.03(-18.68%)
Nov 22, 2017 0.1451 0.1451 0.1451 0 +0.00(+0.07%)
Nov 21, 2017 0.1550 0.1550 0.1450 0.1450 24,300 -0.03(-14.71%)
Nov 20, 2017 0.1700 0.1700 0.1700 0.1700 39,800 +0.02(+9.75%)
Nov 17, 2017 0.1549 0.1549 0.1549 0.1549 2,500 -0.01(-3.19%)
Nov 16, 2017 0.1650 0.1650 0.1600 0.1600 49,000 -0.01(-5.88%)
Nov 15, 2017 0.1700 0.1700 0.1700 0.1700 2,500 +0.01(+6.25%)
Nov 14, 2017 0.1650 0.1650 0.1600 0.1600 32,500 -0.01(-4.71%)
Nov 13, 2017 0.1600 0.1700 0.1600 0.1679 27,500 +0.02(+11.93%)
Nov 10, 2017 0.1600 0.1600 0.1500 0.1500 50,000 -0.01(-3.23%)
Nov 09, 2017 0.1550 0.1550 0.1550 0.1550 3,000 -0.01(-5.95%)
Nov 08, 2017 0.1650 0.1650 0.1450 0.1648 32,000 +0.00(+3.00%)
Nov 07, 2017 0.1599 0.1650 0.1599 0.1600 35,000 +0.01(+6.67%)
Nov 06, 2017 0.1650 0.1650 0.1500 0.1500 138,000 -0.01(-3.23%)
Nov 03, 2017 0.1550 0.1550 0.1550 0.1550 1,200 +0.01(+3.33%)
Nov 01, 2017 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Oct 31, 2017 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+3.33%)
Oct 27, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 25, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 24, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Oct 23, 2017 0.1500 0.1500 0.1500 0.1500 1,500 +0.01(+7.14%)
Oct 20, 2017 0.1650 0.1650 0.1400 0.1400 51,300 -0.02(-13.85%)
Oct 17, 2017 0.1625 0.1625 0.1625 0 +0.02(+10.54%)
Oct 16, 2017 0.1500 0.1500 0.1450 0.1470 19,000 -0.01(-8.13%)
Oct 13, 2017 0.1650 0.1650 0.1600 0.1600 18,000 -0.01(-3.03%)
Oct 12, 2017 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Oct 10, 2017 0.1650 0.1650 0.1650 0 -0.01(-8.13%)
Oct 09, 2017 0.1798 0.1800 0.1760 0.1796 29,000 +0.01(+2.92%)
Oct 06, 2017 0.1750 0.1750 0.1730 0.1745 54,000 -0.02(-9.59%)
Oct 05, 2017 0.2000 0.2000 0.1800 0.1930 48,000 -0.01(-3.02%)
Oct 04, 2017 0.2000 0.2000 0.1950 0.1990 47,335 -0.01(-5.24%)
Oct 03, 2017 0.1500 0.2200 0.1500 0.2100 469,519 -0.01(-4.55%)
Oct 02, 2017 0.1900 0.2200 0.1900 0.2200 156,700 -0.01(-4.76%)
Sep 29, 2017 0.1400 0.2470 0.1400 0.2310 190,000 +0.09(+65.00%)
Sep 28, 2017 0.1430 0.1650 0.1140 0.1400 100,000 +0.04(+40.00%)
Sep 18, 2017 0.1000 0.1000 0.1000 0 -0.00(-0.10%)
Sep 14, 2017 0.1001 0.1001 0.1001 0 +0.01(+5.37%)
Jul 07, 2017 0.0950 0.0950 0.0950 0 -0.00(-0.42%)
Jul 06, 2017 0.0954 0.0954 0.0954 0.0954 101 -0.04(-31.86%)
Jul 03, 2017 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.