Cascada Silver Corp Historical Data - CSS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Cascada Silver Corp (CSS)
Cascada Silver Corp (CSS) Historical

Cascada Silver Corp (CSS)

0.03

0.00

( 0.00% )

Updated: 20:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.03	0.03	0.02	172700	0.02900405	CS
4	-0.015	-33.3333333333	0.045	0.045	0.02	150461	0.03072444	CS
12	0.01	50	0.02	0.05	0.02	336622	0.03349835	CS
26	0.02	200	0.01	0.05	0.01	259432	0.0286358	CS
52	0.015	100	0.015	0.05	0.01	181994	0.02655561	CS
156	-0.005	-14.2857142857	0.035	0.075	0.01	213382	0.03191143	CS
260	-0.17	-85	0.2	0.2	0.01	221565	0.03847668	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1723842300	0.03	0	0.00	0.03	0.03	0.03	197000
1723755900	0.03	0.005	20.00	0.025	0.03	0.025	567000
1723669500	0.025	0.005	25.00	0.025	0.025	0.025	12000
1723583100	0.02	-0.01	-33.33	0.025	0.025	0.02	80000
1723496700	0.03	0	0.00	0.03	0.03	0.03	7500
1723237500	0.03	0	0.00	0.03	0.03	0.03	18000
1723151100	0.03	0	0.00	0.03	0.03	0.03	0
1723064700	0.03	0	0.00	0.03	0.03	0.03	316100
1722978300	0.03	0	0.00	0.03	0.03	0.03	0
1722632700	0.03	0	0.00	0.03	0.03	0.03	11200
1722546300	0.03	0	0.00	0.03	0.03	0.03	192000
1722459900	0.03	0	0.00	0.03	0.03	0.03	150000
1722373500	0.03	0	0.00	0.03	0.03	0.03	278500
1722287100	0.03	0	0.00	0.03	0.03	0.03	0
1722027900	0.03	0	0.00	0.03	0.03	0.03	0
1721941500	0.03	-0.01	-25.00	0.03	0.03	0.03	3608
1721855100	0.04	0.005	14.29	0.04	0.04	0.04	75000
1721768700	0.035	0	0.00	0.035	0.04	0.035	124000
1721682300	0.035	-0.01	-22.22	0.045	0.045	0.035	225000
1721423100	0.045	0.005	12.50	0.04	0.045	0.04	200000
1721336700	0.04	0	0.00	0.04	0.04	0.04	1000
1721250300	0.04	0.005	14.29	0.04	0.04	0.035	142000
1721163900	0.035	0	0.00	0.035	0.035	0.03	556000
1721077500	0.035	0	0.00	0.035	0.035	0.035	0
1720818300	0.035	0	0.00	0.03	0.035	0.03	67071
1720731900	0.035	0.005	16.67	0.03	0.035	0.03	464515
1720645500	0.03	-0.005	-14.29	0.03	0.03	0.03	129872
1720559100	0.035	0	0.00	0.03	0.035	0.03	56000
1720472700	0.035	-0.005	-12.50	0.04	0.04	0.035	88021
1720213500	0.04	0	0.00	0.04	0.045	0.04	199444
1720127100	0.04	0.01	33.33	0.03	0.045	0.03	1102500
1720040700	0.03	0	0.00	0.03	0.03	0.03	87800
1719954300	0.03	0	0.00	0.03	0.03	0.03	197541
1719608700	0.03	0	0.00	0.03	0.03	0.03	40000
1719522300	0.03	0	0.00	0.03	0.03	0.03	7857
1719435900	0.03	-0.005	-14.29	0.03	0.035	0.03	621000
1719349500	0.035	0	0.00	0.03	0.035	0.03	59000
1719263100	0.035	0	0.00	0.04	0.04	0.035	31000
1719003900	0.035	0	0.00	0.03	0.035	0.03	1089645
1718917500	0.035	0	0.00	0.035	0.035	0.035	603358
1718831100	0.035	0	0.00	0.03	0.035	0.03	2125571
1718744700	0.035	0	0.00	0.035	0.035	0.03	167090
1718658300	0.035	-0.005	-12.50	0.035	0.04	0.035	170750
1718399100	0.04	0	0.00	0.04	0.045	0.035	604686
1718312700	0.04	0.01	33.33	0.03	0.05	0.03	1726450
1718226300	0.03	0.005	20.00	0.02	0.035	0.02	579900
1718139900	0.025	0	0.00	0.02	0.025	0.02	900000
1718053500	0.025	0	0.00	0.025	0.025	0.025	0
1717794300	0.025	0	0.00	0.025	0.025	0.025	0
1717707900	0.025	0	0.00	0.025	0.025	0.025	0
1717621500	0.025	0	0.00	0.025	0.025	0.025	54000
1717535100	0.025	0	0.00	0.025	0.025	0.025	25000
1717448700	0.025	0	0.00	0.025	0.025	0.025	43000
1717189500	0.025	-0.005	-16.67	0.025	0.03	0.025	224000
1717103100	0.03	0.005	20.00	0.02	0.03	0.02	741000
1717016700	0.025	0.005	25.00	0.02	0.025	0.02	1094500
1716930300	0.02	0.005	33.33	0.02	0.02	0.02	38000
1716843900	0.015	0	0.00	0.015	0.015	0.015	0
1716584700	0.015	0	0.00	0.015	0.015	0.015	0
1716498300	0.015	0	0.00	0.015	0.015	0.015	0
1716411900	0.015	0	0.00	0.015	0.015	0.015	200000
1716325500	0.015	0	0.00	0.015	0.015	0.01	814000

Vontobel Financial Produ...

Bank of America

Goodyear Tire & Rubber

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions