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

Sassy Gold Corp (OP: SSYRF )

0.0494 +0.0004 (+0.82%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 17, 2024 0.0427 0.0494 0.0427 0.0494 14,488 +0.00(+0.82%)
May 16, 2024 0.0490 0.0490 0.0490 0.0490 5,000 +0.01(+14.75%)
May 14, 2024 0.0427 0 -0.00(-5.11%)
May 13, 2024 0.0504 0.0504 0.0450 0.0450 55,000 -0.01(-19.35%)
May 08, 2024 0.0558 0 +0.01(+11.38%)
May 07, 2024 0.0533 0.0533 0.0500 0.0501 76,054 -0.01(-15.51%)
May 03, 2024 0.0593 0 -0.00(-0.67%)
May 01, 2024 0.0597 0 +0.01(+10.56%)
Apr 30, 2024 0.0528 0.0598 0.0528 0.0540 130,000 -0.00(-3.23%)
Apr 29, 2024 0.0450 0.0558 0.0450 0.0558 94,461 +0.01(+30.99%)
Apr 26, 2024 0.0458 0.0458 0.0426 0.0426 16,000 -0.00(-7.19%)
Apr 25, 2024 0.0468 0.0468 0.0424 0.0459 104,500 -0.00(-0.22%)
Apr 24, 2024 0.0460 0.0460 0.0460 0.0460 10,000 +0.00(+10.84%)
Apr 23, 2024 0.0488 0.0488 0.0415 0.0415 74,500 +0.00(+12.16%)
Apr 22, 2024 0.0500 0.0528 0.0370 0.0370 10,563 -0.02(-32.73%)
Apr 19, 2024 0.0509 0.0550 0.0509 0.0550 40,282 +0.00(+8.91%)
Apr 17, 2024 0.0505 0 -0.01(-12.93%)
Apr 16, 2024 0.0580 0.0580 0.0580 0.0580 8,166 +0.00(+2.84%)
Apr 15, 2024 0.0532 0.0564 0.0532 0.0564 115,070 -0.00(-4.89%)
Apr 12, 2024 0.0641 0.0641 0.0555 0.0593 53,222 -0.00(-2.79%)
Apr 10, 2024 0.0610 0 +0.00(+0.00%)
Apr 09, 2024 0.0670 0.0670 0.0610 0.0610 178,100 -0.00(-6.01%)
Apr 08, 2024 0.0660 0.0736 0.0610 0.0649 273,600 -0.00(-7.02%)
Apr 05, 2024 0.0690 0.0698 0.0576 0.0698 228,470 +0.01(+26.91%)
Apr 04, 2024 0.0500 0.0570 0.0500 0.0550 54,738 +0.00(+10.00%)
Apr 03, 2024 0.0516 0.0516 0.0483 0.0500 40,000 +0.00(+2.04%)
Apr 02, 2024 0.0490 0.0490 0.0490 0.0490 25,489 +0.00(+4.26%)
Apr 01, 2024 0.0466 0.0470 0.0466 0.0470 6,800 +0.00(+5.15%)
Mar 28, 2024 0.0399 0.0447 0.0399 0.0447 73,000 +0.01(+33.04%)
Mar 26, 2024 0.0336 0 +0.00(+16.26%)
Mar 25, 2024 0.0289 0.0289 0.0289 0.0289 700 -0.01(-22.52%)
Mar 21, 2024 0.0373 0 +0.01(+19.55%)
Mar 20, 2024 0.0312 0.0312 0.0312 0.0312 20,000 -0.00(-6.87%)
Mar 18, 2024 0.0335 0 +0.00(+7.37%)
Mar 15, 2024 0.0312 0.0312 0.0312 0.0312 5,100 +0.00(+4.00%)
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 40,020 -0.00(-5.96%)
Mar 13, 2024 0.0341 0.0341 0.0319 0.0319 18,010 -0.00(-9.38%)
Mar 12, 2024 0.0352 0.0352 0.0352 0.0352 3,700 +0.01(+17.33%)
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 4,500 -0.01(-23.08%)
Mar 06, 2024 0.0390 0 +0.00(+11.43%)
Mar 04, 2024 0.0350 0 -0.01(-13.79%)
Mar 01, 2024 0.0329 0.0430 0.0317 0.0406 143,100 +0.01(+23.40%)
Feb 29, 2024 0.0329 0.0329 0.0329 0.0329 53,000 -0.00(-11.08%)
Feb 28, 2024 0.0370 0.0370 0.0370 0.0370 5,050 +0.00(+12.46%)
Feb 27, 2024 0.0311 0.0329 0.0311 0.0329 3,200 +0.00(+15.44%)
Feb 26, 2024 0.0309 0.0309 0.0285 0.0285 10,000 -0.00(-7.77%)
Feb 23, 2024 0.0309 0.0309 0.0309 0.0309 750 +0.00(+2.66%)
Feb 22, 2024 0.0301 0.0301 0.0301 0.0301 10,000 +0.00(+16.67%)
Feb 16, 2024 0.0258 0 -0.00(-11.03%)
Feb 14, 2024 0.0290 0 +0.00(+12.84%)
Feb 13, 2024 0.0259 0.0259 0.0257 0.0257 3,380 -0.00(-14.05%)
Feb 12, 2024 0.0299 0.0299 0.0299 0.0299 25,000 -0.00(-2.92%)
Feb 09, 2024 0.0297 0.0308 0.0297 0.0308 303,000 +0.00(+14.93%)
Feb 07, 2024 0.0268 0 -0.00(-10.67%)
Feb 06, 2024 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+11.11%)
Feb 05, 2024 0.0301 0.0301 0.0253 0.0270 10,600 +0.00(+3.85%)
Feb 02, 2024 0.0270 0.0270 0.0260 0.0260 40,460 -0.00(-12.46%)
Feb 01, 2024 0.0310 0.0310 0.0269 0.0297 67,000 -0.00(-1.00%)
Jan 31, 2024 0.0268 0.0300 0.0250 0.0300 168,500 +0.00(+14.50%)
Jan 30, 2024 0.0262 0.0262 0.0261 0.0262 136,049 +0.00(+9.17%)
Jan 26, 2024 0.0240 0 +0.00(+0.00%)
Jan 25, 2024 0.0244 0.0247 0.0240 0.0240 33,000 -0.01(-19.73%)
Jan 24, 2024 0.0291 0.0299 0.0291 0.0299 10,500 -0.01(-20.27%)
Jan 19, 2024 0.0375 0 +0.00(+5.34%)
Jan 18, 2024 0.0370 0.0370 0.0350 0.0356 52,000 -0.01(-20.71%)
Jan 10, 2024 0.0449 0 +0.00(+7.42%)
Jan 05, 2024 0.0418 55 +0.00(+8.29%)
Jan 04, 2024 0.0386 0.0386 0.0386 0.0386 10,000 -0.00(-0.52%)
Dec 29, 2023 0.0388 0 +0.00(+1.84%)
Dec 28, 2023 0.0377 0.0383 0.0374 0.0381 99,600 +0.00(+0.53%)
Dec 27, 2023 0.0380 0.0380 0.0379 0.0379 60,000 -0.00(-1.04%)
Dec 26, 2023 0.0376 0.0383 0.0376 0.0383 180,000 +0.00(+3.79%)
Dec 22, 2023 0.0358 0.0369 0.0340 0.0369 57,200 -0.00(-1.86%)
Dec 21, 2023 0.0370 0.0376 0.0370 0.0376 30,000 +0.00(+1.62%)
Dec 20, 2023 0.0372 0.0372 0.0370 0.0370 50,000 -0.00(-9.76%)
Dec 19, 2023 0.0410 0.0421 0.0410 0.0410 13,709 +0.00(+5.13%)
Dec 14, 2023 0.0390 0 +0.01(+17.47%)
Dec 13, 2023 0.0332 0.0332 0.0332 0.0332 10,000 -0.00(-11.23%)
Dec 12, 2023 0.0374 0.0374 0.0374 0.0374 17,150 +0.00(+4.18%)
Dec 11, 2023 0.0359 0.0410 0.0359 0.0359 27,000 -0.01(-12.44%)
Dec 07, 2023 0.0410 0 -0.00(-7.03%)
Dec 06, 2023 0.0478 0.0478 0.0441 0.0441 35,005 +0.00(+7.56%)
Dec 05, 2023 0.0410 0.0410 0.0410 0.0410 1,000 -0.00(-9.69%)
Dec 04, 2023 0.0455 0.0458 0.0434 0.0454 89,072 +0.00(+8.35%)
Dec 01, 2023 0.0275 0.0445 0.0275 0.0419 38,850 +0.01(+36.04%)
Nov 30, 2023 0.0304 0.0308 0.0304 0.0308 16,000 +0.00(+9.61%)
Nov 28, 2023 0.0281 0 -0.00(-7.26%)
Nov 27, 2023 0.0280 0.0303 0.0280 0.0303 60,083 +0.00(+10.18%)
Nov 24, 2023 0.0297 0.0297 0.0275 0.0275 15,600 -0.00(-13.79%)
Nov 21, 2023 0.0319 0 -0.01(-13.78%)
Nov 17, 2023 0.0370 2 +0.00(+0.82%)
Nov 16, 2023 0.0368 0.0368 0.0363 0.0367 180,000 +0.00(+5.46%)
Nov 15, 2023 0.0330 0.0348 0.0320 0.0348 81,750 +0.00(+6.42%)
Nov 13, 2023 0.0327 0 -0.00(-10.90%)
Nov 10, 2023 0.0380 0.0380 0.0342 0.0367 141,000 -0.00(-3.42%)
Nov 09, 2023 0.0380 0.0386 0.0380 0.0380 24,000 -0.01(-14.80%)
Nov 08, 2023 0.0443 0.0446 0.0443 0.0446 29,070 +0.00(+4.69%)
Nov 07, 2023 0.0426 0.0426 0.0406 0.0426 179,020 +0.00(+4.93%)
Nov 06, 2023 0.0380 0.0406 0.0380 0.0406 36,001 +0.00(+1.50%)
Nov 03, 2023 0.0353 0.0400 0.0353 0.0400 57,692 +0.00(+4.17%)
Nov 02, 2023 0.0364 0.0384 0.0351 0.0384 42,130 +0.00(+2.40%)
Nov 01, 2023 0.0375 0.0375 0.0375 0.0375 100 -0.01(-11.97%)
Oct 31, 2023 0.0428 0.0428 0.0392 0.0426 39,000 -0.00(-5.33%)
Oct 30, 2023 0.0426 0.0450 0.0426 0.0450 37,920 -0.00(-6.25%)
Oct 27, 2023 0.0471 0.0500 0.0374 0.0480 137,600 +0.00(+6.67%)
Oct 26, 2023 0.0445 0.0450 0.0445 0.0450 1,150 -0.00(-8.16%)
Oct 23, 2023 0.0490 0 -0.00(-3.92%)
Oct 19, 2023 0.0510 5,000 +0.00(+8.51%)
Oct 16, 2023 0.0470 0 -0.01(-20.20%)
Oct 12, 2023 0.0589 0 +0.01(+11.13%)
Oct 11, 2023 0.0520 0.0543 0.0483 0.0530 69,701 +0.00(+0.00%)
Oct 10, 2023 0.0564 0.0564 0.0508 0.0530 24,000 -0.01(-21.94%)
Oct 09, 2023 0.0589 0.0679 0.0500 0.0679 15,598 +0.01(+21.25%)
Oct 06, 2023 0.0560 0.0619 0.0546 0.0560 31,333 +0.00(+1.82%)
Oct 05, 2023 0.0550 0.0550 0.0550 0.0550 49,900 +0.00(+0.00%)
Oct 04, 2023 0.0590 0.0615 0.0550 0.0550 47,300 -0.01(-19.00%)
Oct 02, 2023 0.0679 0 +0.01(+22.56%)
Sep 29, 2023 0.0554 0.0554 0.0554 0.0554 1,000 -0.01(-10.65%)
Sep 28, 2023 0.0530 0.0630 0.0502 0.0620 155,000 +0.01(+11.51%)
Sep 27, 2023 0.0630 0.0630 0.0556 0.0556 98,400 -0.01(-10.32%)
Sep 26, 2023 0.0620 0.0680 0.0620 0.0620 17,250 +0.01(+23.51%)
Sep 25, 2023 0.0502 0.0502 0.0502 0.0502 28,500 -0.02(-29.40%)
Sep 22, 2023 0.0690 0.0711 0.0568 0.0711 50,700 -0.00(-3.66%)
Sep 19, 2023 0.0738 0 +0.00(+1.79%)
Sep 12, 2023 0.0725 0 +0.00(+0.00%)
Sep 11, 2023 0.0725 0.0725 0.0725 0.0725 13,000 +0.00(+0.00%)
Sep 08, 2023 0.0699 0.0725 0.0699 0.0725 42,000 +0.01(+11.54%)
Sep 07, 2023 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+21.95%)
Aug 31, 2023 0.0533 0 +0.00(+3.70%)
Aug 29, 2023 0.0514 0 -0.00(-3.02%)
Aug 28, 2023 0.0530 0.0530 0.0530 0.0530 25,000 -0.00(-4.50%)
Aug 25, 2023 0.0465 0.0555 0.0465 0.0555 6,909 +0.01(+11.00%)
Aug 24, 2023 0.0500 0.0500 0.0500 0.0500 25,000 -0.01(-10.71%)
Aug 23, 2023 0.0560 0.0560 0.0560 0.0560 25,000 +0.01(+21.74%)
Aug 22, 2023 0.0540 0.0567 0.0450 0.0460 41,000 -0.01(-10.85%)
Aug 18, 2023 0.0516 0 +0.00(+3.20%)
Aug 17, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.20%)
Aug 16, 2023 0.0481 0.0499 0.0445 0.0499 32,500 +0.01(+12.39%)
Aug 15, 2023 0.0444 0.0459 0.0444 0.0444 40,060 -0.01(-20.71%)
Aug 14, 2023 0.0560 0.0560 0.0560 0.0560 25,000 +0.01(+17.89%)
Aug 10, 2023 0.0475 0 -0.00(-0.84%)
Aug 09, 2023 0.0502 0.0502 0.0479 0.0479 29,905 -0.01(-17.41%)
Aug 08, 2023 0.0540 0.0580 0.0540 0.0580 99,920 -0.00(-1.53%)
Aug 03, 2023 0.0589 0 +0.00(+0.00%)
Aug 02, 2023 0.0677 0.0677 0.0589 0.0589 31,266 -0.01(-14.64%)
Aug 01, 2023 0.0690 0.0690 0.0589 0.0690 13,000 +0.01(+17.55%)
Jul 31, 2023 0.0600 0.0600 0.0587 0.0587 50,000 -0.00(-3.29%)
Jul 27, 2023 0.0607 0 -0.01(-8.17%)
Jul 24, 2023 0.0661 0 -0.00(-0.60%)
Jul 21, 2023 0.0660 0.0665 0.0660 0.0665 50,100 -0.00(-5.00%)
Jul 20, 2023 0.0608 0.0700 0.0608 0.0700 5,600 +0.00(+6.06%)
Jul 18, 2023 0.0660 0 -0.00(-3.37%)
Jul 17, 2023 0.0683 0.0683 0.0683 0.0683 1,000 -0.01(-7.07%)
Jul 14, 2023 0.0690 0.0735 0.0690 0.0735 17,600 +0.00(+1.52%)
Jul 13, 2023 0.0710 0.0735 0.0710 0.0724 67,715 +0.00(+4.32%)
Jul 12, 2023 0.0734 0.0769 0.0694 0.0694 30,200 +0.00(+6.77%)
Jul 11, 2023 0.0670 0.0678 0.0650 0.0650 21,400 -0.00(-3.99%)
Jul 10, 2023 0.0677 0.0677 0.0677 0.0677 3,000 -0.00(-0.73%)
Jul 06, 2023 0.0682 4,020 -0.00(-2.57%)
Jul 05, 2023 0.0754 0.0754 0.0700 0.0700 30,789 +0.00(+6.22%)
Jul 03, 2023 0.0659 0.0659 0.0659 0.0659 2,500 -0.01(-12.60%)
Jun 29, 2023 0.0754 0 +0.00(+1.89%)
Jun 28, 2023 0.0720 0.0740 0.0720 0.0740 52,952 +0.00(+7.09%)
Jun 26, 2023 0.0691 0 +0.00(+0.29%)
Jun 23, 2023 0.0696 0.0733 0.0675 0.0689 136,935 -0.00(-1.57%)
Jun 22, 2023 0.0700 0.0722 0.0700 0.0700 124,500 +0.00(+0.00%)
Jun 21, 2023 0.0700 0.0700 0.0700 0.0700 44,000 +0.00(+3.70%)
Jun 20, 2023 0.0675 0.0675 0.0675 0.0675 2,000 -0.01(-10.95%)
Jun 16, 2023 0.0750 0.0775 0.0750 0.0758 32,100 -0.00(-0.26%)
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.