CASG - Canadian Aerospace Group International, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20190.00150.00150.00150.00150.0015316,000
Jun 07, 20190.00150.00150.00150.00150.0015-
Jun 06, 20190.00150.00150.00150.00150.0015-
Jun 05, 20190.00150.00150.00150.00150.0015-
Jun 04, 20190.00150.00150.00150.00150.0015-
Jun 03, 20190.00150.00150.00150.00150.0015-
May 31, 20190.00150.00150.00150.00150.0015-
May 30, 20190.00150.00150.00150.00150.0015-
May 29, 20190.00150.00150.00150.00150.0015-
May 28, 20190.00150.00150.00150.00150.0015-
May 24, 20190.00150.00150.00150.00150.0015-
May 23, 20190.00150.00150.00150.00150.0015-
May 22, 20190.00150.00150.00150.00150.0015-
May 21, 20190.00150.00150.00150.00150.0015-
May 20, 20190.00150.00150.00150.00150.0015-
May 17, 20190.00150.00150.00150.00150.0015-
May 16, 20190.00150.00150.00150.00150.0015-
May 15, 20190.00150.00150.00150.00150.0015-
May 14, 20190.00150.00150.00150.00150.0015-
May 13, 20190.00150.00150.00150.00150.0015-
May 10, 20190.00150.00150.00150.00150.0015-
May 09, 20190.00150.00150.00150.00150.0015-
May 08, 20190.00150.00150.00150.00150.0015-
May 07, 20190.00150.00150.00150.00150.0015-
May 06, 20190.00150.00150.00150.00150.0015-
May 03, 20190.00150.00150.00150.00150.0015-
May 02, 20190.00150.00150.00150.00150.0015316,000
May 01, 20190.00150.00150.00150.00150.00156,700
Apr 30, 20190.00150.00150.00150.00150.0015-
Apr 29, 20190.00150.00150.00150.00150.0015-
Apr 26, 20190.00150.00150.00150.00150.0015-
Apr 25, 20190.00150.00150.00150.00150.001550,000
Apr 24, 20190.00150.00150.00150.00150.0015-
Apr 23, 20190.00180.00180.00150.00150.001545,000
Apr 22, 20190.00160.00160.00160.00160.00167,500
Apr 18, 20190.00160.00160.00160.00160.0016-
Apr 17, 20190.00190.00190.00160.00160.0016209,400
Apr 16, 20190.00160.00160.00160.00160.0016-
Apr 15, 20190.00160.00160.00160.00160.0016-
Apr 12, 20190.00160.00160.00160.00160.0016-
Apr 11, 20190.00160.00160.00160.00160.0016-
Apr 10, 20190.00160.00160.00160.00160.0016-
Apr 09, 20190.00160.00160.00160.00160.001610,600
Apr 08, 20190.00150.00150.00150.00150.0015-
Apr 05, 20190.00150.00150.00150.00150.0015-
Apr 04, 20190.00150.00150.00150.00150.0015-
Apr 03, 20190.00150.00150.00150.00150.0015-
Apr 02, 20190.00150.00150.00150.00150.0015-
Apr 01, 20190.00150.00150.00150.00150.0015-
Mar 29, 20190.00150.00150.00150.00150.0015-
Mar 28, 20190.00150.00150.00150.00150.0015-
Mar 27, 20190.00150.00150.00150.00150.0015-
Mar 26, 20190.00150.00150.00150.00150.0015-
Mar 25, 20190.00150.00150.00150.00150.0015-
Mar 22, 20190.00150.00150.00150.00150.0015-
Mar 21, 20190.00150.00150.00150.00150.001522,184
Mar 20, 20190.00150.00150.00150.00150.001510,000
Mar 19, 20190.00150.00150.00150.00150.0015-
Mar 18, 20190.00150.00150.00150.00150.0015-
Mar 15, 20190.00150.00150.00150.00150.0015-
Mar 14, 20190.00150.00150.00150.00150.0015-
Mar 13, 20190.00150.00150.00150.00150.0015231,735
Mar 12, 20190.00150.00150.00150.00150.0015-
Mar 11, 20190.00150.00150.00150.00150.0015-
Mar 08, 20190.00160.00160.00150.00150.0015130,000
Mar 07, 20190.00160.00160.00160.00160.0016-
Mar 06, 20190.00160.00160.00160.00160.0016-
Mar 05, 20190.00160.00160.00160.00160.0016-
Mar 04, 20190.00160.00160.00160.00160.0016-
Mar 01, 20190.00160.00160.00160.00160.0016-
Feb 28, 20190.00160.00160.00160.00160.0016-
Feb 27, 20190.00160.00160.00160.00160.001628,000
Feb 26, 20190.00150.00160.00150.00160.0016254,371
Feb 25, 20190.00210.00210.00210.00210.0021-
Feb 22, 20190.00210.00210.00210.00210.0021-
Feb 21, 20190.00210.00210.00210.00210.0021-
Feb 20, 20190.00210.00210.00210.00210.0021-
Feb 19, 20190.00140.00210.00110.00210.00211,253,940
Feb 15, 20190.00130.00130.00130.00130.0013-
Feb 14, 20190.00130.00130.00130.00130.0013-
Feb 13, 20190.00130.00130.00130.00130.0013-
Feb 12, 20190.00130.00130.00130.00130.0013-
Feb 11, 20190.00130.00130.00130.00130.0013-
Feb 08, 20190.00130.00130.00130.00130.0013-
Feb 07, 20190.00130.00130.00130.00130.0013-
Feb 06, 20190.00130.00130.00130.00130.0013-
Feb 05, 20190.00130.00130.00130.00130.0013-
Feb 04, 20190.00130.00130.00130.00130.0013-
Feb 01, 20190.00130.00130.00130.00130.0013-
Jan 31, 20190.00130.00130.00130.00130.0013500
Jan 30, 20190.00260.00260.00260.00260.0026-
Jan 29, 20190.00260.00260.00260.00260.0026-
Jan 28, 20190.00260.00260.00260.00260.002625,000
Jan 25, 20190.00220.00220.00220.00220.0022-
Jan 24, 20190.00220.00220.00220.00220.0022-
Jan 23, 20190.00150.00220.00150.00220.0022365,000
Jan 22, 20190.00110.00110.00110.00110.00118,000
Jan 18, 20190.00150.00150.00150.00150.0015-
Jan 17, 20190.00150.00150.00150.00150.0015-
Jan 16, 20190.00150.00150.00150.00150.0015-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...