The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Carlisle Goldfields

  • CGJ
  • TSX
  • Precious Metals
  • Latest 0.055
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 34,000
  • Wed Apr 23, 2014 12:35 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.06 Last Trade: Apr 23, 2014
Date High Low Open Close Volume
Apr 23 0.06 0.06 0.06 0.06 34,000
Apr 22 0.06 0.06 0.06 0.06 26,000
Apr 21 0.06 0.05 0.05 0.05 433,136
Apr 17 0.06 0.05 0.06 0.05 718,565
Apr 16 0.06 0.06 0.06 0.06 95,000
Apr 15 0.06 0.06 0.06 0.06 175,000
Apr 14 0.06 0.06 0.06 0.06 13,000
Apr 11 0.06 0.06 0.06 0.06 175,884
Apr 10 0.07 0.06 0.06 0.06 983,500
Apr 9 0.06 0.06 0.06 0.06 215,516
Apr 8 0.06 0.06 0.06 0.06 33,000
Apr 7 0.06 0.06 0.06 0.06 415,300
Apr 4 0.06 0.06 0.06 0.06 311,750
Apr 3 0.06 0.05 0.05 0.06 125,025
Apr 2 0.06 0.06 0.06 0.06 1,049,900
Apr 1 0.06 0.06 0.06 0.06 128,864
Mar 31 0.06 0.05 0.06 0.05 382,000
Mar 28 0.06 0.06 0.06 0.06 482,000
Mar 27 0.06 0.06 0.06 0.06 252,475
Mar 26 0.07 0.06 0.07 0.06 1,561,531
Mar 25 0.08 0.07 0.07 0.07 195,500
Mar 24 0.08 0.07 0.08 0.07 746,714
Mar 21 0.08 0.08 0.08 0.08 113,500
Mar 20 0.08 0.07 0.07 0.08 438,100
Mar 19 0.08 0.07 0.07 0.08 122,231
Mar 18 0.08 0.08 0.08 0.08 132,250
Mar 17 0.09 0.07 0.08 0.08 1,404,309
Mar 14 0.07 0.06 0.07 0.07 761,969
Mar 13 0.08 0.07 0.07 0.07 175,400
Mar 12 0.07 0.07 0.07 0.07 222,091