Asante Gold (1A9)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 1.28205128205 | 0.78 | 0.78 | 0.69 | 547 | 0.77226691 | DE |
| 4 | -0.03 | -3.65853658537 | 0.82 | 0.85 | 0.69 | 3098 | 0.79803925 | DE |
| 12 | -0.145 | -15.5080213904 | 0.935 | 0.935 | 0.675 | 4095 | 0.81451308 | DE |
| 26 | -0.11 | -12.2222222222 | 0.9 | 0.984 | 0.675 | 3578 | 0.82624703 | DE |
| 52 | -0.21 | -21 | 1 | 1.1499999 | 0.675 | 5797 | 0.96242833 | DE |
| 156 | -0.21 | -21 | 1 | 1.1499999 | 0.675 | 5797 | 0.96242833 | DE |
| 260 | -0.21 | -21 | 1 | 1.1499999 | 0.675 | 5797 | 0.96242833 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1719520020 | 0.6899999 | -0.09 | -11.54 | 0.6899999 | 0.6899999 | 0.6899999 | 94 |
| 1719433620 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1719347220 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1719260820 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 1000 |
| 1719001560 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1718915160 | 0.78 | 0.005 | 0.65 | 0.78 | 0.78 | 0.78 | 5000 |
| 1718828820 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1718742420 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1718656020 | 0.775 | 0.01 | 1.31 | 0.78 | 0.78 | 0.775 | 6920 |
| 1718396820 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1718310420 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1718224020 | 0.765 | -0.055 | -6.71 | 0.765 | 0.765 | 0.765 | 4000 |
| 1718137620 | 0.8199999 | -0.03 | -3.53 | 0.8199999 | 0.8199999 | 0.8199999 | 1230 |
| 1718051220 | 0.85 | 0.05 | 6.25 | 0.85 | 0.85 | 0.85 | 1000 |
| 1717792020 | 0.8 | -0.04 | -4.76 | 0.825 | 0.825 | 0.79 | 1534 |
| 1717705620 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1717619220 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1717532820 | 0.84 | 0.01 | 1.20 | 0.84 | 0.84 | 0.84 | 200 |
| 1717446420 | 0.83 | -0.01 | -1.19 | 0.8199999 | 0.83 | 0.8199999 | 10000 |
| 1717187220 | 0.84 | 0.0200001 | 2.44 | 0.81 | 0.84 | 0.81 | 6000 |
| 1717100820 | 0.8199999 | 0.005 | 0.61 | 0.79 | 0.8199999 | 0.775 | 14979 |
| 1717014420 | 0.8149999 | -0.045 | -5.23 | 0.825 | 0.825 | 0.8149999 | 7633 |
| 1716928020 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1716841620 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1716582420 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1716496020 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1716409620 | 0.86 | 0.12 | 16.22 | 0.86 | 0.86 | 0.86 | 1005 |
| 1716323220 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1716236820 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1715977620 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1715891220 | 0.74 | 0.065 | 9.63 | 0.74 | 0.74 | 0.74 | 10049 |
| 1715804820 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1715718420 | 0.675 | -0.06 | -8.16 | 0.675 | 0.675 | 0.675 | 6000 |
| 1715632020 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1715372820 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1715286420 | 0.735 | -0.035 | -4.55 | 0.73 | 0.735 | 0.73 | 3501 |
| 1715200020 | 0.77 | -0.035 | -4.35 | 0.77 | 0.77 | 0.77 | 200 |
| 1715113620 | 0.805 | 0.015 | 1.90 | 0.805 | 0.805 | 0.805 | 13 |
| 1715027220 | 0.79 | -0.005 | -0.63 | 0.79 | 0.79 | 0.79 | 250 |
| 1714768020 | 0.795 | -0.065 | -7.56 | 0.8199999 | 0.8199999 | 0.795 | 750 |
| 1714681560 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1714508760 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1714422360 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1714163160 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1714076760 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1713990360 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1713903960 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1713817560 | 0.86 | -0.055 | -6.01 | 0.86 | 0.86 | 0.86 | 250 |
| 1713558420 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1713472020 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1713385620 | 0.915 | 0.085 | 10.24 | 0.915 | 0.915 | 0.915 | 9961 |
| 1713299220 | 0.83 | -0.05 | -5.68 | 0.91 | 0.91 | 0.83 | 6480 |
| 1713212820 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1712953620 | 0.88 | -0.025 | -2.76 | 0.895 | 0.895 | 0.88 | 5000 |
| 1712867220 | 0.905 | 0.01 | 1.12 | 0.925 | 0.925 | 0.905 | 7500 |
| 1712780760 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1712694360 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1712607960 | 0.895 | -0.025 | -2.72 | 0.935 | 0.935 | 0.895 | 13 |
| 1712348760 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1712262360 | 0.92 | 0.03 | 3.37 | 0.92 | 0.92 | 0.92 | 2000 |
| 1712175960 | 0.89 | -0.005 | -0.56 | 0.89 | 0.89 | 0.89 | 4000 |
| 1712089560 | 0.895 | 0.091 | 11.32 | 0.9 | 0.9 | 0.895 | 1105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
