Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Canadian Sec - Delayed Quote CAD

Cascada Silver Corp. (CSS.CN)

Compare
0.0250
-0.0050
(-16.67%)
At close: March 14 at 3:59:19 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.03000.03000.02500.02500.02509,000
Mar 13, 20250.03000.03000.02500.03000.03001,861,000
Mar 12, 20250.03000.03000.03000.03000.03005,600
Mar 11, 20250.03000.03000.03000.03000.03001,181,000
Mar 10, 20250.03500.03500.03000.03000.0300164,000
Mar 7, 20250.03500.03500.03500.03500.0350457,143
Mar 6, 20250.03500.04000.03500.03500.0350272,274
Mar 5, 20250.03000.03500.03000.03500.03501,649,000
Mar 4, 20250.03000.03000.03000.03000.030099,000
Mar 3, 20250.03500.03500.03000.03000.030076,429
Feb 28, 20250.03000.03000.03000.03000.0300475,000
Feb 27, 20250.04000.04000.03500.03500.035021,000
Feb 26, 20250.03500.03500.03500.03500.0350271,000
Feb 25, 20250.04500.04500.03500.03500.03503,876,200
Feb 24, 20250.05000.05000.05000.05000.0500100,100
Feb 21, 20250.04500.04500.04500.04500.045016,000
Feb 20, 20250.05500.05500.04500.04500.04501,377,901
Feb 19, 20250.05000.05500.05000.05500.0550288,000
Feb 18, 20250.05500.05500.05000.05500.0550731,500
Feb 14, 20250.05500.06000.05500.05500.05501,286,135
Feb 13, 20250.04500.06000.04500.05500.05504,777,113
Feb 12, 20250.04000.04500.04000.04500.04501,656,250
Feb 11, 20250.04000.04500.03500.04000.04001,718,461
Feb 10, 20250.04000.04000.04000.04000.04001,018,750
Feb 7, 20250.03500.03500.03500.03500.03502,000
Feb 6, 20250.03500.03500.03500.03500.035068,000
Feb 5, 20250.03500.03500.03500.03500.035048,000
Feb 4, 20250.03500.03500.03500.03500.0350592,000
Feb 3, 20250.03500.03500.03500.03500.035056,000
Jan 31, 20250.03500.03500.03500.03500.0350309,950
Jan 30, 20250.04000.04000.03000.03000.03001,494,357
Jan 29, 20250.04000.04000.03500.03500.0350420,000
Jan 28, 20250.04000.04000.04000.04000.0400175,000
Jan 27, 20250.04000.04000.04000.04000.0400563,000
Jan 24, 20250.04500.04500.04000.04000.040067,888
Jan 23, 20250.04000.04500.04000.04000.0400467,888
Jan 22, 20250.04500.04500.04000.04000.04001,207,351
Jan 21, 20250.04000.04500.04000.04500.04501,381,000
Jan 20, 20250.04500.04500.04000.04000.0400936,025
Jan 17, 20250.04000.04500.04000.04000.04002,822,082
Jan 16, 20250.04500.04500.04000.04000.0400371,000
Jan 15, 20250.04000.04000.04000.04000.0400403,000
Jan 14, 20250.04500.04500.04500.04500.0450300,000
Jan 13, 20250.04500.04500.04500.04500.0450227,000
Jan 10, 20250.04500.05000.04500.05000.0500256,500
Jan 9, 20250.04500.04500.04500.04500.045050,000
Jan 8, 20250.05000.05000.04500.04500.0450127,000
Jan 7, 20250.04500.04500.04500.04500.045090,000
Jan 6, 20250.04500.05500.04500.04500.04502,975,500
Jan 3, 20250.04000.05000.04000.04500.04501,173,565
Jan 2, 20250.04000.04000.04000.04000.04001,074,500
Dec 31, 20240.04000.04500.04000.04500.0450475,000
Dec 30, 20240.05000.05000.04000.04000.04001,341,000
Dec 27, 20240.04000.05000.04000.05000.0500949,000
Dec 24, 20240.04000.04500.04000.04500.0450160,000
Dec 23, 20240.04000.04000.04000.04000.0400464,000
Dec 20, 20240.04000.04000.04000.04000.0400461,000
Dec 19, 20240.04000.05000.04000.04000.04002,412,000
Dec 18, 20240.04000.04000.03500.04000.0400473,500
Dec 17, 20240.04500.04500.03500.04500.0450481,000
Dec 16, 20240.05000.05000.04500.04500.0450413,444
Dec 13, 20240.04500.05000.04500.04500.0450665,000
Dec 12, 20240.04500.05000.04500.05000.0500626,000
Dec 11, 20240.04500.04500.04000.04500.045034,000
Dec 10, 20240.04500.04500.04500.04500.0450-
Dec 9, 20240.04500.04500.04500.04500.0450-
Dec 6, 20240.04000.04500.04000.04500.0450189,000
Dec 5, 20240.04000.04500.04000.04500.0450362,000
Dec 4, 20240.04000.04000.04000.04000.0400-
Dec 3, 20240.04500.04500.03500.04000.04001,118,307
Dec 2, 20240.04500.04500.04500.04500.0450137,000
Nov 29, 20240.04500.05000.04000.04500.0450675,800
Nov 28, 20240.04500.04500.04000.04000.0400189,000
Nov 27, 20240.04000.04000.04000.04000.04002,209,000
Nov 26, 20240.04500.04500.04000.04000.040098,983
Nov 25, 20240.04500.04500.04500.04500.0450812,000
Nov 22, 20240.05000.05000.04500.05000.0500208,166
Nov 21, 20240.04500.05000.04000.05000.05001,127,800
Nov 20, 20240.04500.04500.03500.04500.04502,014,576
Nov 19, 20240.04000.04500.03500.04000.0400129,000
Nov 18, 20240.04500.04500.04000.04000.0400641,000
Nov 15, 20240.04500.05000.04500.05000.0500102,900
Nov 14, 20240.05500.05500.05000.05000.0500448,901
Nov 13, 20240.04500.06000.04500.05500.05505,247,750
Nov 12, 20240.05000.05000.04000.04500.045081,777
Nov 11, 20240.05500.05500.04500.05000.05001,053,902
Nov 8, 20240.04500.05500.04500.05500.0550896,000
Nov 7, 20240.04500.04500.04500.04500.0450153,000
Nov 6, 20240.04500.04500.04000.04000.040032,000
Nov 5, 20240.04500.04500.04000.04000.040055,000
Nov 4, 20240.05000.05000.04500.04500.0450155,403
Nov 1, 20240.05000.05000.04500.04500.0450718,695
Oct 31, 20240.05000.05000.05000.05000.0500123,500
Oct 30, 20240.05000.05500.04500.05000.0500394,618
Oct 29, 20240.05500.05500.04500.05000.05001,747,118
Oct 28, 20240.06000.06000.05500.05500.05502,560,482
Oct 25, 20240.04500.06000.04500.05500.05505,017,934
Oct 24, 20240.04000.04000.04000.04000.04001,537,500
Oct 23, 20240.03500.04000.03500.04000.0400620,515
Oct 22, 20240.04000.04000.03500.03500.0350201,250
Oct 21, 20240.03500.03500.03500.03500.035030,285
Oct 18, 20240.03000.03500.03000.03500.0350438,000
Oct 17, 20240.04000.04000.03500.04000.0400219,000
Oct 16, 20240.04000.04000.03000.03500.0350683,000
Oct 15, 20240.03000.04500.03000.04000.04001,622,100
Oct 11, 20240.02000.03000.02000.03000.03002,257,122
Oct 10, 20240.02000.02000.01500.02000.02001,763,995
Oct 9, 20240.01500.02000.01500.02000.02002,651,900
Oct 8, 20240.01500.01500.01500.01500.0150266,049
Oct 7, 20240.02000.02000.01500.01500.01501,809,100
Oct 4, 20240.02000.02500.02000.02500.025014,000
Oct 3, 20240.02000.02000.02000.02000.0200-
Oct 2, 20240.02000.02000.02000.02000.02002,000
Oct 1, 20240.02500.02500.02500.02500.025050,000
Sep 30, 20240.01500.02000.01500.02000.020030,000
Sep 27, 20240.02000.02000.02000.02000.020021,600
Sep 26, 20240.02000.02000.02000.02000.020010,500
Sep 25, 20240.02000.02000.02000.02000.020021,000
Sep 24, 20240.02000.02000.02000.02000.0200-
Sep 23, 20240.02000.02000.02000.02000.0200279,944
Sep 20, 20240.02500.02500.02500.02500.025084,000
Sep 19, 20240.02500.03000.02500.02500.02503,000
Sep 18, 20240.02500.03000.02000.03000.0300175,000
Sep 17, 20240.03000.03000.03000.03000.030036,000
Sep 16, 20240.02500.02500.02500.02500.0250643,000
Sep 13, 20240.03500.03500.03000.03000.030026,200
Sep 12, 20240.02500.02500.02500.02500.0250-
Sep 11, 20240.02500.02500.02500.02500.0250-
Sep 10, 20240.02500.02500.02500.02500.0250-
Sep 9, 20240.02500.02500.02500.02500.02503,000
Sep 6, 20240.02500.02500.02500.02500.0250-
Sep 5, 20240.03000.03000.02500.02500.025039,000
Sep 4, 20240.03000.03000.03000.03000.030010,000
Sep 3, 20240.03000.03000.03000.03000.030015,300
Aug 30, 20240.02500.02500.02500.02500.0250-
Aug 29, 20240.02500.02500.02500.02500.0250-
Aug 28, 20240.03000.03000.02500.02500.025020,000
Aug 27, 20240.03000.03000.03000.03000.0300106,600
Aug 26, 20240.03000.03000.03000.03000.0300105,000
Aug 23, 20240.03000.03000.03000.03000.0300-
Aug 22, 20240.03000.03000.03000.03000.030018,000
Aug 21, 20240.03000.03000.03000.03000.0300-
Aug 20, 20240.03000.03000.03000.03000.0300-
Aug 19, 20240.03000.03000.03000.03000.0300185,000
Aug 16, 20240.03000.03000.03000.03000.0300197,000
Aug 15, 20240.02500.03000.02500.03000.0300567,000
Aug 14, 20240.02500.02500.02500.02500.025012,000
Aug 13, 20240.02500.02500.02000.02000.020080,000
Aug 12, 20240.03000.03000.03000.03000.03007,500
Aug 9, 20240.03000.03000.03000.03000.030018,000
Aug 8, 20240.03000.03000.03000.03000.0300-
Aug 7, 20240.03000.03000.03000.03000.0300316,100
Aug 6, 20240.03000.03000.03000.03000.0300-
Aug 2, 20240.03000.03000.03000.03000.030011,200
Aug 1, 20240.03000.03000.03000.03000.0300192,000
Jul 31, 20240.03000.03000.03000.03000.0300150,000
Jul 30, 20240.03000.03000.03000.03000.0300278,500
Jul 29, 20240.03000.03000.03000.03000.0300-
Jul 26, 20240.03000.03000.03000.03000.0300-
Jul 25, 20240.03000.03000.03000.03000.03003,608
Jul 24, 20240.04000.04000.04000.04000.040075,000
Jul 23, 20240.03500.04000.03500.03500.0350124,000
Jul 22, 20240.04500.04500.03500.03500.0350225,000
Jul 19, 20240.04000.04500.04000.04500.0450200,000
Jul 18, 20240.04000.04000.04000.04000.04001,000
Jul 17, 20240.04000.04000.03500.04000.0400142,000
Jul 16, 20240.03500.03500.03000.03500.0350556,000
Jul 15, 20240.03500.03500.03500.03500.0350-
Jul 12, 20240.03000.03500.03000.03500.035067,071
Jul 11, 20240.03000.03500.03000.03500.0350464,515
Jul 10, 20240.03000.03000.03000.03000.0300129,872
Jul 9, 20240.03000.03500.03000.03500.035056,000
Jul 8, 20240.04000.04000.03500.03500.035088,021
Jul 5, 20240.04000.04500.04000.04000.0400199,444
Jul 4, 20240.03000.04500.03000.04000.04001,102,500
Jul 3, 20240.03000.03000.03000.03000.030087,800
Jul 2, 20240.03000.03000.03000.03000.0300197,541
Jun 28, 20240.03000.03000.03000.03000.030040,000
Jun 27, 20240.03000.03000.03000.03000.03007,857
Jun 26, 20240.03000.03500.03000.03000.0300621,000
Jun 25, 20240.03000.03500.03000.03500.035059,000
Jun 24, 20240.04000.04000.03500.03500.035031,000
Jun 21, 20240.03000.03500.03000.03500.03501,089,645
Jun 20, 20240.03500.03500.03500.03500.0350603,358
Jun 19, 20240.03000.03500.03000.03500.03502,125,571
Jun 18, 20240.03500.03500.03000.03500.0350167,090
Jun 17, 20240.03500.04000.03500.03500.0350170,750
Jun 14, 20240.04000.04500.03500.04000.0400604,686
Jun 13, 20240.03000.05000.03000.04000.04001,726,450
Jun 12, 20240.02000.03500.02000.03000.0300579,900
Jun 11, 20240.02000.02500.02000.02500.0250900,000
Jun 10, 20240.02500.02500.02500.02500.0250-
Jun 7, 20240.02500.02500.02500.02500.0250-
Jun 6, 20240.02500.02500.02500.02500.0250-
Jun 5, 20240.02500.02500.02500.02500.025054,000
Jun 4, 20240.02500.02500.02500.02500.025025,000
Jun 3, 20240.02500.02500.02500.02500.025043,000
May 31, 20240.02500.03000.02500.02500.0250224,000
May 30, 20240.02000.03000.02000.03000.0300741,000
May 29, 20240.02000.02500.02000.02500.02501,094,500
May 28, 20240.02000.02000.02000.02000.020038,000
May 27, 20240.01500.01500.01500.01500.0150-
May 24, 20240.01500.01500.01500.01500.0150-
May 23, 20240.01500.01500.01500.01500.0150-
May 22, 20240.01500.01500.01500.01500.0150200,000
May 21, 20240.01500.01500.01000.01500.0150814,000
May 17, 20240.01500.01500.01500.01500.0150441,000
May 16, 20240.01500.01500.01500.01500.0150433,000
May 15, 20240.02000.02000.01500.01500.0150158,000
May 14, 20240.01500.01500.01500.01500.0150465,000
May 13, 20240.02000.02000.02000.02000.0200-
May 10, 20240.02000.02000.02000.02000.0200-
May 9, 20240.02000.02000.02000.02000.0200-
May 8, 20240.01500.02000.01500.02000.02008,440
May 7, 20240.01000.01500.01000.01500.0150410,000
May 6, 20240.02000.02000.02000.02000.020047,000
May 3, 20240.01500.01500.01500.01500.0150-
May 2, 20240.01500.01500.01500.01500.01503,000
May 1, 20240.01500.01500.01500.01500.015025,000
Apr 30, 20240.01500.01500.01500.01500.0150-
Apr 29, 20240.01500.01500.01500.01500.0150-
Apr 26, 20240.01500.01500.01500.01500.01501,000
Apr 25, 20240.01500.01500.01500.01500.0150-
Apr 24, 20240.01500.01500.01500.01500.01503,000
Apr 23, 20240.02000.02000.02000.02000.02005,500
Apr 22, 20240.01500.01500.01500.01500.0150940,300
Apr 19, 20240.01000.01000.01000.01000.0100-
Apr 18, 20240.01000.01000.01000.01000.0100-
Apr 17, 20240.01000.01000.01000.01000.0100-
Apr 16, 20240.01000.01000.01000.01000.0100-
Apr 15, 20240.01000.01000.01000.01000.0100100,000
Apr 12, 20240.01000.01000.01000.01000.0100-
Apr 11, 20240.01000.01000.01000.01000.0100150,000
Apr 10, 20240.01000.01000.01000.01000.0100-
Apr 9, 20240.01000.01000.01000.01000.0100-
Apr 8, 20240.01500.01500.01000.01000.01004,000
Apr 5, 20240.01500.01500.01500.01500.0150-
Apr 4, 20240.01500.01500.01500.01500.0150-
Apr 3, 20240.01500.01500.01500.01500.01501,000
Apr 2, 20240.01000.01000.01000.01000.0100-
Apr 1, 20240.01000.01000.01000.01000.0100-
Mar 28, 20240.01000.01000.01000.01000.0100440,000
Mar 27, 20240.01000.01000.01000.01000.01001,310
Mar 26, 20240.01000.01000.01000.01000.010084,260
Mar 25, 20240.01500.01500.01500.01500.0150-
Mar 22, 20240.01500.01500.01500.01500.0150-
Mar 21, 20240.01500.01500.01500.01500.0150-
Mar 20, 20240.01000.01500.01000.01500.015068,000
Mar 19, 20240.01500.01500.01500.01500.0150-
Mar 18, 20240.01000.01500.01000.01500.0150284,000
Mar 15, 20240.01500.01500.01500.01500.0150-
Mar 14, 20240.01500.01500.01500.01500.0150-

Related Tickers