Cassius Mining Limited Historical Data - CMD | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Cassius Mining Limited (CMD)
Cassius Mining Limited (CMD) Historical

Cassius Mining Limited (CMD)

0.011

0.00

(0.00%)

Closed April 24 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.002	22.2222222222	0.009	0.012	0.009	1451050	0.01048946	DE
4	0.002	22.2222222222	0.009	0.012	0.008	983737	0.009695	DE
12	-0.022	-66.6666666667	0.033	0.035	0.008	4277130	0.01133429	DE
26	-0.024	-68.5714285714	0.035	0.041	0.008	2149380	0.013155	DE
52	-0.008	-42.1052631579	0.019	0.045	0.008	1692230	0.02080309	DE
156	-0.007	-38.8888888889	0.018	0.045	0.008	1106122	0.0214415	DE
260	-0.013	-54.1666666667	0.024	0.05	0.004	906548	0.02049001	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713852900	0.011	0	0.00	0.011	0.011	0.011	248719
1713766500	0.011	0.001	10.00	0.011	0.012	0.011	3710313
1713507300	0.01	0	0.00	0.01	0.01	0.01	1670218
1713420900	0.01	0	0.00	0.01	0.01	0.01	90197
1713334500	0.01	0.001	11.11	0.01	0.01	0.01	1625336
1713248100	0.009	0	0.00	0.009	0.009	0.009	159184
1713161700	0.009	0.001	12.50	0.008	0.009	0.008	253308
1712902500	0.008	-0.001	-11.11	0.008	0.0085	0.008	550994
1712816100	0.009	0	0.00	0.009	0.009	0.008	1797615
1712729700	0.009	0	0.00	0.009	0.009	0.009	333443
1712643300	0.009	0	0.00	0.009	0.009	0.009	90054
1712556900	0.009	0	0.00	0.009	0.009	0.009	1402331
1712294100	0.009	0	0.00	0.009	0.009	0.009	2449935
1712207700	0.009	0	0.00	0.009	0.009	0.009	408122
1712121300	0.009	0	0.00	0.009	0.009	0.009	185000
1712034900	0.009	0	0.00	0.009	0.009	0.009	0
1711602900	0.009	0	0.00	0.009	0.009	0.009	0
1711516500	0.009	0	0.00	0.009	0.009	0.009	0
1711430100	0.009	-0.001	-10.00	0.009	0.009	0.009	30000
1711343700	0.01	0	0.00	0.01	0.01	0.01	200000
1711084500	0.01	0	0.00	0.01	0.01	0.009	5962474
1710998100	0.01	-0.0005	-4.76	0.011	0.011	0.01	618985
1710911700	0.0105	-0.0005	-4.55	0.0105	0.0105	0.0105	182096
1710825300	0.011	0	0.00	0.011	0.011	0.011	0
1710738900	0.011	0.001	10.00	0.011	0.011	0.011	2195
1710479700	0.01	-0.001	-9.09	0.011	0.011	0.01	146301
1710393300	0.011	-0.0005	-4.35	0.011	0.011	0.01	2073613
1710306900	0.0115	0	0.00	0.011	0.0115	0.011	1984271
1710220500	0.0115	0.0005	4.55	0.011	0.0115	0.011	1849562
1710134100	0.011	0	0.00	0.011	0.011	0.0105	7478101
1709874900	0.011	0	0.00	0.012	0.012	0.011	2345455
1709788500	0.011	0	0.00	0.012	0.012	0.011	2336080
1709702100	0.011	0	0.00	0.011	0.0115	0.011	1074797
1709615700	0.011	0	0.00	0.011	0.011	0.011	3312602
1709529300	0.011	0.001	10.00	0.01	0.012	0.01	20692842
1709270100	0.01	0	0.00	0.01	0.012	0.009	36737244
1709183700	0.01	-0.021	-67.74	0.03	0.03	0.009	101308707
1709097300	0.031	-0.003	-8.82	0.034	0.034	0.031	660090
1709010900	0.034	0.001	3.03	0.034	0.035	0.034	1423112
1708924500	0.033	0.001	3.13	0.033	0.033	0.033	782132
1708665300	0.032	0	0.00	0.032	0.032	0.031	1107171
1708578900	0.032	0	0.00	0.032	0.032	0.031	1196024
1708492500	0.032	-0.001	-3.03	0.032	0.032	0.032	868135
1708406100	0.033	0.001	3.13	0.032	0.033	0.032	178800
1708319700	0.032	-0.002	-5.88	0.032	0.032	0.032	837570
1708060500	0.034	0	0.00	0.034	0.034	0.034	88060
1707974100	0.034	0.001	3.03	0.033	0.034	0.033	377101
1707887700	0.033	0.001	3.13	0.032	0.033	0.032	238845
1707801300	0.032	0	0.00	0.032	0.032	0.032	0
1707714900	0.032	0	0.00	0.032	0.032	0.032	125000
1707455700	0.032	-0.002	-5.88	0.032	0.032	0.032	300000
1707369300	0.034	0	0.00	0.034	0.034	0.034	0
1707282900	0.034	0	0.00	0.034	0.034	0.034	0
1707196500	0.034	0.001	3.03	0.033	0.034	0.033	268138
1707110100	0.033	0	0.00	0.033	0.034	0.033	707000
1706850900	0.033	0	0.00	0.033	0.033	0.032	868844
1706764500	0.033	0	0.00	0.033	0.033	0.033	0
1706678100	0.033	0	0.00	0.035	0.035	0.033	439582
1706591700	0.033	0	0.00	0.033	0.033	0.033	329545
1706505300	0.033	-0.002	-5.71	0.033	0.035	0.033	477575
1706159700	0.035	0	0.00	0.035	0.035	0.035	0
1706073300	0.035	0	0.00	0.035	0.035	0.035	0

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