Sassy Gold Corporation (QB) Historical Data - SSYRF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Sassy Gold Corporation (QB) (SSYRF)
Sassy Gold Corporation (QB) (SSYRF) Historical

Sassy Gold Corporation (QB) (SSYRF)

0.0598

0.004

( 7.17% )

Updated: 13:39:23

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.011	22.5409836066	0.0488	0.0598	0.0415	59892	0.04773937	CS
4	0.0108	22.0408163265	0.049	0.0736	0.037	83577	0.05853959	CS
12	0.0298	99.3333333333	0.03	0.0736	0.0249	67672	0.04561191	CS
26	0.0172	40.3755868545	0.0426	0.0736	0.02395	60827	0.04131176	CS
52	-0.0287	-32.4293785311	0.0885	0.1039	0.02395	48544	0.05006493	CS
156	-0.35468	-85.572283343	0.41448	0.8554	0.02395	43055	0.2804694	CS
260	-0.8645	-93.5302390999	0.9243	0.9243	0.02395	39749	0.28823714	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	0.0558	0.0132	30.99	0.045	0.0558	0.045	94461
1714166580	0.0426	-0.00325	-7.09	0.04575	0.04575	0.0426	16000
1714080300	0.04585	-0.000198	-0.43	0.04681	0.04681	0.0424	104500
1713994020	0.046048	0.004548	10.96	0.046048	0.046048	0.046048	10000
1713907740	0.0415	0.0045	12.16	0.0488	0.0488	0.0415	74500
1713821340	0.037	-0.018	-32.73	0.0528	0.0528	0.037	10563
1713561900	0.055	0.0045	8.91	0.0509	0.055	0.0509	40282
1713475500	0.0505	0	0.00	0.0505	0.0505	0.0505	0
1713389100	0.0505	-0.0075	-12.93	0.0555	0.0555	0.0505	56333
1713302940	0.058	0.0016	2.84	0.058	0.058	0.058	8166
1713216000	0.0564	-0.00285	-4.81	0.0532	0.0564	0.0532	115070
1712957160	0.05925	-0.00175	-2.87	0.0641	0.0641	0.0555	53222
1712870400	0.061	0	0.00	0.061	0.061	0.061	0
1712784000	0.061	0	0.00	0.0612	0.0612	0.0571	120900
1712698140	0.061	-0.0039	-6.01	0.067	0.067015	0.061	178100
1712611200	0.0649	-0.0049	-7.02	0.0735	0.0736	0.061	273600
1712352000	0.0698	0.0148	26.91	0.05755	0.0698	0.05755	228470
1712265780	0.055	0.005	10.00	0.05	0.057	0.05	54738
1712179500	0.05	0.001	2.04	0.05155	0.05155	0.0483	40000
1712092980	0.049	0.002	4.26	0.049	0.049	0.049	25489
1712006940	0.047	0.0023001	5.15	0.046591	0.047	0.046591	6800
1711660800	0.0446999	0.0110999	33.04	0.0399	0.0446999	0.0399	73000
1711574940	0.0336	0	0.00	0.0336	0.0336	0.0336	0
1711488540	0.0336	0.00475	16.46	0.03	0.0336	0.03	48500
1711401600	0.02885	-0.00845	-22.65	0.02885	0.02885	0.02885	700
1711142640	0.0373	0	0.00	0.0373	0.0373	0.0373	0
1711056240	0.0373	0.0061	19.55	0.0373	0.0373	0.0373	65500
1710970140	0.0312	-0.0023	-6.87	0.0312	0.0312	0.0312	20000
1710883200	0.0335	0	0.00	0.0335	0.0335	0.0335	0
1710796800	0.0335	0.0023	7.37	0.0335	0.0335	0.0335	30000
1710537720	0.0312	0.0012	4.00	0.0312	0.0312	0.0312	5100
1710451740	0.03	-0.00185	-5.81	0.03	0.03	0.03	40020
1710365340	0.03185	-0.00335	-9.52	0.0341	0.0341	0.03185	18010
1710278940	0.0352	0.0052	17.33	0.0352	0.0352	0.0352	3700
1710192540	0.03	-0.009	-23.08	0.03	0.03	0.03	4500
1709936880	0.039	0	0.00	0.039	0.039	0.039	0
1709850480	0.039	0	0.00	0.039	0.039	0.039	0
1709764080	0.039	0.004	11.43	0.039	0.039	0.039	35000
1709677380	0.035	0	0.00	0.035	0.035	0.035	0
1709590980	0.035	-0.0056	-13.79	0.0413	0.0488	0.035	413200
1709332140	0.0406	0.0077	23.40	0.0329	0.0429999	0.03174	143100
1709245440	0.0329	-0.0041	-11.08	0.0329	0.0329	0.0329	53000
1709159100	0.037	0.0041	12.46	0.037	0.037	0.037	5050
1709072940	0.0329	0.0044	15.44	0.03105	0.0329	0.03105	3200
1708986360	0.0285	-0.0024	-7.77	0.0309	0.0309	0.0285	10000
1708726800	0.0309	0.0008	2.66	0.0309	0.0309	0.0309	750
1708640940	0.0301	0.0043	16.67	0.0301	0.0301	0.0301	10000
1708554180	0.0258	0	0.00	0.0258	0.0258	0.0258	0
1708467780	0.0258	0	0.00	0.0258	0.0258	0.0258	0
1708122180	0.0258	-0.0032	-11.03	0.029	0.029	0.0258	15000
1708036020	0.029	0	0.00	0.029	0.029	0.029	0
1707949620	0.029	0.0033	12.84	0.029	0.029	0.029	40000
1707863340	0.0257	-0.0042	-14.05	0.0259	0.0259	0.0257	3380
1707776940	0.0299	-0.0009	-2.92	0.0299	0.0299	0.0299	25000
1707517200	0.0308	0.004	14.93	0.0297	0.0308	0.0297	303000
1707431340	0.0268	0	0.00	0.0268	0.0268	0.0268	0
1707344940	0.0268	-0.0032	-10.67	0.026	0.0268	0.0248999	178020
1707258480	0.03	0.003	11.11	0.03	0.03	0.03	55000
1707172140	0.027	0.000959	3.68	0.0301	0.0301	0.0253	10600
1706912580	0.026041	-0.003659	-12.32	0.027	0.027	0.026	40460
1706826540	0.0297	-0.0003	-1.00	0.031	0.031	0.0269	67000
1706740140	0.03	0.0038	14.50	0.0268	0.03	0.025	168500
1706653320	0.0262	0.0022	9.17	0.0262	0.0262	0.0261	136049

Sassy Gold (QB)

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