Sassy Gold Corp. (CSE: SASY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	0.5200	0.5200	0.4900	0.5000	198,100	-0.01(-1.96%)
Apr 29, 2021	0.4350	0.5400	0.4100	0.5100	353,438	+0.09(+21.43%)
Apr 28, 2021	0.4000	0.4250	0.4000	0.4200	94,250	+0.02(+5.00%)
Apr 27, 2021	0.3600	0.4000	0.3600	0.4000	64,728	+0.04(+11.11%)
Apr 26, 2021	0.3800	0.3800	0.3500	0.3600	85,500	-0.02(-5.26%)
Apr 23, 2021	0.3850	0.3850	0.3600	0.3800	63,300	-0.01(-1.30%)
Apr 22, 2021	0.3650	0.3850	0.3600	0.3850	56,438	+0.03(+8.45%)
Apr 21, 2021	0.3550	0.3650	0.3500	0.3550	83,389	-0.01(-1.39%)
Apr 20, 2021	0.3750	0.3750	0.3600	0.3600	30,500	-0.02(-5.26%)
Apr 19, 2021	0.3900	0.3900	0.3800	0.3800	50,000	-0.01(-2.56%)
Apr 16, 2021	0.4000	0.4000	0.3900	0.3900	14,000	+0.00(+0.00%)
Apr 15, 2021	0.3550	0.3950	0.3500	0.3900	133,627	+0.02(+5.41%)
Apr 14, 2021	0.3800	0.3800	0.3500	0.3700	241,400	-0.01(-2.63%)
Apr 13, 2021	0.3900	0.3900	0.3700	0.3800	75,500	-0.01(-2.56%)
Apr 12, 2021	0.4000	0.4000	0.3850	0.3900	32,250	-0.01(-2.50%)
Apr 09, 2021	0.4100	0.4200	0.3950	0.4000	45,000	+0.00(+0.00%)
Apr 08, 2021	0.4050	0.4100	0.4000	0.4000	68,133	-0.01(-2.44%)
Apr 07, 2021	0.4000	0.4100	0.4000	0.4100	30,000	+0.01(+2.50%)
Apr 06, 2021	0.4200	0.4200	0.3900	0.4000	84,501	-0.02(-5.88%)
Apr 05, 2021	0.4450	0.4450	0.4200	0.4250	109,709	-0.02(-3.41%)
Apr 01, 2021		0.4400	0.4400	0.4400	0	+0.00(+0.00%)
Mar 31, 2021	0.4250	0.4450	0.4250	0.4400	95,451	+0.01(+2.33%)
Mar 30, 2021	0.4350	0.4400	0.4250	0.4300	82,450	-0.01(-2.27%)
Mar 29, 2021	0.4400	0.4400	0.4300	0.4400	30,800	+0.00(+0.00%)
Mar 26, 2021	0.4450	0.4500	0.4350	0.4400	88,300	+0.00(+0.00%)
Mar 25, 2021	0.4700	0.4700	0.4400	0.4400	75,760	-0.03(-7.37%)
Mar 24, 2021	0.4700	0.4750	0.4550	0.4750	43,009	+0.02(+5.56%)
Mar 23, 2021	0.4500	0.4600	0.4300	0.4500	116,500	+0.01(+2.27%)
Mar 22, 2021	0.4800	0.4800	0.4400	0.4400	97,569	-0.04(-8.33%)
Mar 19, 2021	0.4850	0.4850	0.4700	0.4800	50,500	-0.02(-4.00%)
Mar 18, 2021	0.4700	0.5000	0.4300	0.5000	191,650	+0.03(+5.26%)
Mar 17, 2021	0.4800	0.4850	0.4700	0.4750	96,745	+0.01(+1.06%)
Mar 16, 2021	0.4950	0.4950	0.4700	0.4700	108,808	-0.03(-5.05%)
Mar 15, 2021	0.4750	0.5100	0.4700	0.4950	153,016	+0.02(+3.13%)
Mar 12, 2021	0.5100	0.5100	0.4600	0.4800	183,100	-0.02(-4.00%)
Mar 11, 2021	0.4850	0.5400	0.4850	0.5000	227,912	+0.02(+4.17%)
Mar 10, 2021	0.4750	0.4950	0.4700	0.4800	63,500	+0.00(+0.00%)
Mar 09, 2021	0.4900	0.4900	0.4700	0.4800	147,706	-0.02(-4.00%)
Mar 08, 2021	0.5000	0.5100	0.5000	0.5000	7,800	+0.00(+0.00%)
Mar 05, 2021	0.5200	0.5300	0.4900	0.5000	114,200	-0.03(-5.66%)
Mar 04, 2021	0.5100	0.5300	0.4700	0.5300	202,717	+0.02(+3.92%)
Mar 03, 2021	0.5200	0.5300	0.5000	0.5100	180,961	-0.03(-5.56%)
Mar 02, 2021	0.5500	0.5500	0.5300	0.5400	49,712	-0.01(-1.82%)
Mar 01, 2021	0.5800	0.5900	0.5500	0.5500	51,796	-0.03(-5.17%)
Feb 26, 2021	0.6000	0.6000	0.5300	0.5800	202,500	-0.02(-3.33%)
Feb 25, 2021	0.5600	0.6400	0.5600	0.6000	221,070	+0.05(+9.09%)
Feb 24, 2021	0.5200	0.5600	0.5200	0.5500	156,600	+0.01(+1.85%)
Feb 23, 2021	0.5600	0.5600	0.5300	0.5400	155,915	+0.00(+0.00%)
Feb 22, 2021	0.6100	0.6100	0.5200	0.5400	302,236	-0.05(-8.47%)
Feb 19, 2021	0.6200	0.6200	0.5900	0.5900	163,200	-0.05(-7.81%)
Feb 18, 2021	0.6400	0.6500	0.6000	0.6400	342,002	+0.01(+1.59%)
Feb 17, 2021	0.7200	0.7200	0.6300	0.6300	352,363	-0.09(-12.50%)
Feb 16, 2021	0.7400	0.7800	0.6800	0.7200	503,977	+0.02(+2.86%)
Feb 12, 2021		0.7000	0.7000	0.7000	0	+0.08(+12.90%)
Feb 11, 2021	0.6200	0.6300	0.6000	0.6200	179,797	+0.01(+1.64%)
Feb 10, 2021	0.6200	0.6300	0.5900	0.6100	132,700	+0.00(+0.00%)
Feb 09, 2021	0.6400	0.6500	0.6100	0.6100	264,980	-0.02(-3.17%)
Feb 08, 2021	0.6500	0.6800	0.6000	0.6300	585,980	+0.03(+5.00%)
Feb 05, 2021	0.5000	0.6200	0.4500	0.6000	1,089,900	+0.10(+20.00%)
Feb 04, 2021	0.5000	0.5200	0.5000	0.5000	156,199	+0.00(+0.00%)
Feb 03, 2021	0.5300	0.5300	0.4800	0.5000	271,466	-0.02(-3.85%)
Feb 02, 2021	0.5400	0.5500	0.5200	0.5200	51,100	-0.02(-3.70%)
Feb 01, 2021	0.5000	0.5600	0.5000	0.5400	258,538	+0.04(+8.00%)
Jan 29, 2021	0.5300	0.5400	0.4900	0.5000	203,900	-0.03(-5.66%)
Jan 28, 2021	0.5100	0.5300	0.4800	0.5300	285,867	+0.01(+1.92%)
Jan 27, 2021	0.5400	0.5500	0.5100	0.5200	171,325	-0.08(-13.33%)
Jan 26, 2021	0.5200	0.6100	0.5000	0.6000	218,681	+0.09(+17.65%)
Jan 25, 2021	0.5300	0.5300	0.5100	0.5100	84,480	-0.03(-5.56%)
Jan 22, 2021	0.5500	0.5500	0.5300	0.5400	188,000	-0.03(-5.26%)
Jan 21, 2021	0.5700	0.5700	0.5600	0.5700	81,880	-0.01(-1.72%)
Jan 20, 2021	0.5800	0.5800	0.5800	0.5800	26,000	+0.00(+0.00%)
Jan 19, 2021	0.5800	0.6000	0.5700	0.5800	91,000	+0.03(+5.45%)
Jan 18, 2021	0.6000	0.6000	0.5200	0.5500	186,900	-0.04(-6.78%)
Jan 15, 2021	0.5900	0.6100	0.5900	0.5900	69,400	+0.00(+0.00%)
Jan 14, 2021	0.5900	0.6000	0.5700	0.5900	102,967	-0.01(-1.67%)
Jan 13, 2021	0.6100	0.6100	0.6000	0.6000	32,207	+0.00(+0.00%)
Jan 12, 2021	0.6300	0.6500	0.5800	0.6000	101,004	-0.02(-3.23%)
Jan 11, 2021	0.6400	0.6400	0.6100	0.6200	65,630	+0.00(+0.00%)
Jan 08, 2021	0.6700	0.6900	0.6100	0.6200	105,800	-0.06(-8.82%)
Jan 07, 2021	0.6000	0.6800	0.6000	0.6800	229,924	+0.08(+13.33%)
Jan 06, 2021	0.6300	0.6300	0.6000	0.6000	169,650	-0.03(-4.76%)
Jan 05, 2021	0.6200	0.6500	0.6000	0.6300	250,608	+0.03(+5.00%)
Jan 04, 2021	0.6200	0.6300	0.6000	0.6000	126,777	-0.02(-3.23%)
Dec 31, 2020		0.6200	0.6200	0.6200	0	+0.02(+3.33%)
Dec 30, 2020	0.6100	0.6100	0.6000	0.6000	67,886	-0.01(-1.64%)
Dec 29, 2020	0.6300	0.6500	0.6000	0.6100	328,576	+0.01(+1.67%)
Dec 24, 2020		0.6000	0.6000	0.6000	0	-0.02(-3.23%)
Dec 23, 2020	0.6000	0.6800	0.5900	0.6200	187,500	+0.02(+3.33%)
Dec 22, 2020	0.6000	0.6200	0.5900	0.6000	44,227	-0.01(-1.64%)
Dec 21, 2020	0.6200	0.6500	0.6100	0.6100	174,920	-0.01(-1.61%)
Dec 18, 2020	0.6600	0.6600	0.5300	0.6200	921,500	-0.07(-10.14%)
Dec 17, 2020	0.6600	0.7200	0.6600	0.6900	542,404	+0.03(+4.55%)
Dec 16, 2020	0.6300	0.6700	0.6100	0.6600	124,289	+0.01(+1.54%)
Dec 15, 2020	0.6200	0.6500	0.5900	0.6500	154,339	+0.03(+4.84%)
Dec 14, 2020	0.6500	0.6900	0.6000	0.6200	262,088	-0.05(-7.46%)
Dec 11, 2020	0.6300	0.6800	0.6300	0.6700	76,100	+0.01(+1.52%)
Dec 10, 2020	0.6400	0.6600	0.6200	0.6600	39,990	+0.02(+3.13%)
Dec 09, 2020	0.6400	0.6400	0.6000	0.6400	159,780	+0.01(+1.59%)
Dec 08, 2020	0.6500	0.7000	0.6300	0.6300	184,952	-0.02(-3.08%)
Dec 07, 2020	0.6500	0.7200	0.5800	0.6500	267,881	+0.02(+3.17%)
Dec 04, 2020	0.6800	0.6800	0.6200	0.6300	97,400	-0.05(-7.35%)
Dec 03, 2020	0.6000	0.6900	0.5800	0.6800	198,810	+0.09(+15.25%)
Dec 02, 2020	0.6300	0.6300	0.5600	0.5900	327,415	-0.04(-6.35%)
Dec 01, 2020	0.6400	0.6400	0.6100	0.6300	212,302	+0.01(+1.61%)
Nov 30, 2020	0.7100	0.7100	0.6100	0.6200	382,560	-0.08(-11.43%)
Nov 27, 2020	0.6200	0.7300	0.6200	0.7000	236,800	+0.08(+12.90%)
Nov 26, 2020	0.6500	0.6500	0.6000	0.6200	251,160	-0.01(-1.59%)
Nov 25, 2020	0.6100	0.6600	0.6000	0.6300	233,450	-0.04(-5.97%)
Nov 24, 2020	0.6800	0.6800	0.6200	0.6700	393,965	-0.01(-1.47%)
Nov 23, 2020	0.6800	0.7000	0.6500	0.6800	326,250	-0.02(-2.86%)
Nov 20, 2020	0.7000	0.7200	0.6700	0.7000	295,914	+0.01(+1.45%)
Nov 19, 2020	0.7000	0.7100	0.6900	0.6900	163,721	-0.02(-2.82%)
Nov 18, 2020	0.7400	0.7500	0.6700	0.7100	265,770	-0.03(-4.05%)
Nov 17, 2020	0.7300	0.7800	0.7200	0.7400	304,485	+0.01(+1.37%)
Nov 16, 2020	0.7800	0.8200	0.7100	0.7300	393,777	-0.12(-14.12%)
Nov 13, 2020	0.9000	0.9200	0.8100	0.8500	145,939	-0.05(-5.56%)
Nov 12, 2020	0.8800	0.9500	0.8400	0.9000	202,453	+0.04(+4.65%)
Nov 11, 2020	0.8700	0.8900	0.8400	0.8600	104,606	-0.06(-6.52%)
Nov 10, 2020	0.9400	1.000	0.8100	0.9200	420,553	-0.07(-7.07%)
Nov 09, 2020	1.020	1.020	0.9100	0.9900	206,442	-0.05(-4.81%)
Nov 06, 2020	1.000	1.070	0.9500	1.040	426,264	+0.03(+2.97%)
Nov 05, 2020	0.9900	1.050	0.9700	1.010	242,865	-0.04(-3.81%)
Nov 04, 2020	1.020	1.050	0.9300	1.050	220,220	+0.05(+5.00%)
Nov 03, 2020	0.9300	1.010	0.8800	1.000	306,250	+0.07(+7.53%)
Nov 02, 2020	0.8500	0.9800	0.8500	0.9300	148,988	+0.08(+9.41%)
Oct 30, 2020	0.8400	0.9000	0.8200	0.8500	322,349	+0.05(+6.25%)
Oct 29, 2020	0.8000	0.8800	0.7000	0.8000	349,199	+0.00(+0.00%)
Oct 28, 2020	0.8500	0.8500	0.7500	0.8000	843,315	-0.10(-11.11%)
Oct 27, 2020	0.9300	0.9300	0.8500	0.9000	267,837	-0.03(-3.23%)
Oct 26, 2020	1.000	1.000	0.8600	0.9300	435,377	-0.08(-7.92%)
Oct 23, 2020	1.010	1.040	0.9500	1.010	253,610	-0.01(-0.98%)
Oct 22, 2020	0.9800	1.020	0.9400	1.020	238,325	+0.04(+4.08%)
Oct 21, 2020	1.040	1.050	0.9800	0.9800	266,275	-0.01(-1.01%)
Oct 20, 2020	1.100	1.110	0.9900	0.9900	317,112	-0.13(-11.61%)
Oct 19, 2020	1.100	1.130	1.050	1.120	315,572	+0.03(+2.75%)
Oct 16, 2020	1.030	1.140	1.020	1.090	465,872	+0.06(+5.83%)
Oct 15, 2020	1.120	1.120	1.000	1.030	433,918	-0.11(-9.65%)
Oct 14, 2020	1.180	1.180	0.9900	1.140	847,652	-0.02(-1.72%)
Oct 13, 2020	1.220	1.240	1.120	1.160	425,743	-0.05(-4.13%)
Oct 09, 2020		1.210	1.210	1.210	0	+0.09(+8.04%)
Oct 08, 2020	1.100	1.120	0.9600	1.120	1,241,224	+0.06(+5.66%)
Oct 07, 2020	1.180	1.220	1.060	1.060	885,141	-0.13(-10.92%)
Oct 06, 2020	1.120	1.190	1.090	1.190	1,136,417	+0.11(+10.19%)
Oct 05, 2020	1.100	1.150	1.020	1.080	1,142,146	-0.07(-6.09%)
Oct 02, 2020	0.8600	1.150	0.8300	1.150	1,682,000	+0.23(+25.00%)
Oct 01, 2020	0.8800	0.9700	0.7900	0.9200	1,555,807	+0.15(+19.48%)
Sep 30, 2020	0.8100	0.8400	0.7500	0.7700	534,026	-0.07(-8.33%)
Sep 29, 2020	0.7900	0.8500	0.7500	0.8400	677,141	+0.05(+6.33%)
Sep 28, 2020	0.7700	0.7900	0.6500	0.7900	746,333	+0.04(+5.33%)
Sep 25, 2020	0.6800	0.7600	0.6600	0.7500	698,816	+0.07(+10.29%)
Sep 24, 2020	0.5300	0.6800	0.5100	0.6800	644,255	+0.16(+30.77%)
Sep 23, 2020	0.6100	0.6400	0.5100	0.5200	653,449	-0.13(-20.00%)
Sep 22, 2020	0.6700	0.6800	0.6100	0.6500	360,247	-0.03(-4.41%)
Sep 21, 2020	0.7800	0.7800	0.6700	0.6800	396,847	-0.09(-11.69%)
Sep 18, 2020	0.7900	0.7900	0.7200	0.7700	328,236	-0.02(-2.53%)
Sep 17, 2020	0.7700	0.8000	0.7700	0.7900	146,276	-0.01(-1.25%)
Sep 16, 2020	0.7500	0.8400	0.7500	0.8000	647,377	+0.07(+9.59%)
Sep 15, 2020	0.7200	0.7500	0.7100	0.7300	292,251	+0.02(+2.82%)
Sep 14, 2020	0.7500	0.7500	0.6900	0.7100	239,494	-0.05(-6.58%)
Sep 11, 2020	0.7800	0.7900	0.7400	0.7600	119,902	-0.02(-2.56%)
Sep 10, 2020	0.7800	0.7900	0.7500	0.7800	94,420	+0.01(+1.30%)
Sep 09, 2020	0.7500	0.7900	0.7500	0.7700	136,906	+0.02(+2.67%)
Sep 08, 2020	0.7200	0.8000	0.7200	0.7500	347,097	+0.03(+4.17%)
Sep 04, 2020		0.7200	0.7200	0.7200	0	+0.15(+26.32%)
Sep 03, 2020	0.6300	0.6400	0.5700	0.5700	208,891	-0.06(-9.52%)
Sep 02, 2020	0.6300	0.6300	0.6000	0.6300	72,257	+0.00(+0.00%)
Sep 01, 2020	0.5400	0.6400	0.5300	0.6300	482,287	+0.09(+16.67%)
Aug 31, 2020	0.6000	0.6000	0.5400	0.5400	555,906	-0.06(-10.00%)
Aug 28, 2020	0.5300	0.6100	0.5200	0.6000	308,577	+0.07(+13.21%)
Aug 27, 2020	0.6100	0.6100	0.5300	0.5300	485,108	-0.04(-7.02%)
Aug 26, 2020	0.6000	0.6200	0.5700	0.5700	173,117	-0.03(-5.00%)
Aug 25, 2020	0.5700	0.6000	0.5500	0.6000	443,231	+0.03(+5.26%)
Aug 24, 2020	0.6500	0.6500	0.5700	0.5700	319,036	-0.06(-9.52%)
Aug 21, 2020	0.5800	0.6900	0.5800	0.6300	401,455	+0.05(+8.62%)
Aug 20, 2020	0.5200	0.6100	0.5200	0.5800	481,563	+0.06(+11.54%)
Aug 19, 2020	0.5000	0.5300	0.4650	0.5200	658,034	+0.02(+4.00%)
Aug 18, 2020	0.5400	0.5500	0.4900	0.5000	690,408	-0.04(-7.41%)

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.