Anson Resources Limited (9MY)
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 | 0.0038 | 6.03174603175 | 0.063 | 0.069 | 0.063 | 84684 | 0.06702579 | DE |
| 4 | -0.0213 | -24.1770715096 | 0.0881 | 0.0916 | 0.063 | 54133 | 0.07571336 | DE |
| 12 | 0.0065 | 10.7794361526 | 0.0603 | 0.0916 | 0.0562 | 35215 | 0.07572061 | DE |
| 26 | -0.0153 | -18.6358099878 | 0.0821 | 0.0916 | 0.0463 | 40792 | 0.06430507 | DE |
| 52 | -0.0193 | -22.4157955865 | 0.0861 | 0.1098 | 0.0463 | 39831 | 0.07388606 | DE |
| 156 | -0.0193 | -22.4157955865 | 0.0861 | 0.1098 | 0.0463 | 39831 | 0.07388606 | DE |
| 260 | -0.0193 | -22.4157955865 | 0.0861 | 0.1098 | 0.0463 | 39831 | 0.07388606 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915220 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1718828820 | 0.068 | 0.003 | 4.62 | 0.0673 | 0.069 | 0.0673 | 114368 |
| 1718742360 | 0.065 | -0.0001 | -0.15 | 0.063 | 0.065 | 0.063 | 55000 |
| 1718656020 | 0.0651 | 0 | 0.00 | 0.0651 | 0.0651 | 0.0651 | 0 |
| 1718396820 | 0.0651 | 0 | 0.00 | 0.0651 | 0.0651 | 0.0651 | 0 |
| 1718310420 | 0.0651 | -0.0045 | -6.47 | 0.0651 | 0.0651 | 0.0651 | 1560 |
| 1718224020 | 0.0695999 | -0.0029 | -4.00 | 0.0695999 | 0.0695999 | 0.0695999 | 7500 |
| 1718137620 | 0.0724999 | 0.0001 | 0.14 | 0.0726 | 0.0726 | 0.0719999 | 59700 |
| 1718051220 | 0.0724 | -0.0002 | -0.28 | 0.0724 | 0.0724 | 0.0724 | 1320 |
| 1717792020 | 0.0726 | -0.0093 | -11.36 | 0.0757 | 0.0761 | 0.0726 | 301673 |
| 1717705620 | 0.0819 | -0.0031 | -3.65 | 0.074 | 0.0819 | 0.0738999 | 164000 |
| 1717619220 | 0.085 | -0.0031 | -3.52 | 0.0851 | 0.0851 | 0.085 | 34798 |
| 1717532820 | 0.0881 | -0.0034 | -3.72 | 0.0882 | 0.0882 | 0.0881 | 25702 |
| 1717446420 | 0.0915 | 0.0064 | 7.52 | 0.0916 | 0.0916 | 0.0915 | 28455 |
| 1717187220 | 0.0851 | 0.0032 | 3.91 | 0.0851 | 0.0851 | 0.0851 | 10646 |
| 1717100820 | 0.0819 | -0.0002 | -0.24 | 0.0819 | 0.0819 | 0.0819 | 20000 |
| 1717014420 | 0.0821 | -0.003 | -3.53 | 0.0821 | 0.0821 | 0.0821 | 24361 |
| 1716927960 | 0.0851 | 0 | 0.00 | 0.0851 | 0.0851 | 0.0851 | 0 |
| 1716841560 | 0.0851 | -0.0024 | -2.74 | 0.0851 | 0.0851 | 0.0851 | 6764 |
| 1716582420 | 0.0875 | -0.0007 | -0.79 | 0.0881 | 0.0881 | 0.0875 | 10280 |
| 1716496020 | 0.0882 | 0.003 | 3.52 | 0.0806 | 0.0882 | 0.0806 | 23380 |
| 1716409620 | 0.0852 | -0.0003 | -0.35 | 0.0853 | 0.0853 | 0.0852 | 16500 |
| 1716323160 | 0.0855 | 0 | 0.00 | 0.0855 | 0.0855 | 0.0855 | 0 |
| 1716236760 | 0.0855 | 0.0033001 | 4.01 | 0.0856 | 0.0856 | 0.0855 | 11200 |
| 1715977620 | 0.0821999 | 0.0031999 | 4.05 | 0.0821999 | 0.0821999 | 0.0821999 | 36331 |
| 1715891220 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1715804820 | 0.079 | 0.0005 | 0.64 | 0.079 | 0.079 | 0.079 | 11620 |
| 1715718420 | 0.0785 | -0.0035 | -4.27 | 0.0785 | 0.0785 | 0.0785 | 12000 |
| 1715631960 | 0.082 | 0.0011 | 1.36 | 0.0742 | 0.0821 | 0.0742 | 31990 |
| 1715372820 | 0.0809 | 0 | 0.00 | 0.0809 | 0.0809 | 0.0809 | 0 |
| 1715286420 | 0.0809 | -0.0074 | -8.38 | 0.082 | 0.082 | 0.0809 | 31000 |
| 1715200020 | 0.0883 | 0.006 | 7.29 | 0.0883 | 0.0883 | 0.0883 | 22651 |
| 1715113620 | 0.0823 | 0.0032 | 4.05 | 0.0823 | 0.0823 | 0.0823 | 9000 |
| 1715027220 | 0.0791 | 0 | 0.00 | 0.0791 | 0.0791 | 0.0791 | 0 |
| 1714768020 | 0.0791 | 0.0066001 | 9.10 | 0.0791 | 0.0791 | 0.074 | 77190 |
| 1714681560 | 0.0724999 | 0.0068 | 10.35 | 0.0723 | 0.0724999 | 0.0723 | 15500 |
| 1714508820 | 0.0656999 | 0.0045999 | 7.53 | 0.0659 | 0.0659 | 0.0656999 | 26500 |
| 1714422420 | 0.0611 | -0.0048 | -7.28 | 0.0611 | 0.0611 | 0.0611 | 11164 |
| 1714163220 | 0.0659 | -0.0031 | -4.49 | 0.0659 | 0.0659 | 0.0659 | 16500 |
| 1714076820 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1713990420 | 0.069 | 0.0003 | 0.44 | 0.0689 | 0.069 | 0.0689 | 10500 |
| 1713903960 | 0.0687 | -0.003 | -4.18 | 0.0687 | 0.0687 | 0.0685999 | 21880 |
| 1713817560 | 0.0717 | -0.0034 | -4.53 | 0.0717 | 0.0717 | 0.0717 | 10000 |
| 1713558420 | 0.0751 | 0 | 0.00 | 0.0751 | 0.0751 | 0.0751 | 0 |
| 1713472020 | 0.0751 | 0 | 0.00 | 0.0751 | 0.0751 | 0.0751 | 0 |
| 1713385620 | 0.0751 | 0 | 0.00 | 0.0751 | 0.0751 | 0.0751 | 0 |
| 1713299220 | 0.0751 | 0 | 0.00 | 0.0751 | 0.0751 | 0.0751 | 0 |
| 1713212820 | 0.0751 | 0.004 | 5.63 | 0.0751 | 0.0751 | 0.0751 | 500 |
| 1712953620 | 0.0711 | 0.0084 | 13.40 | 0.0709 | 0.0785 | 0.0709 | 18400 |
| 1712867160 | 0.0627 | 0 | 0.00 | 0.0627 | 0.0627 | 0.0627 | 0 |
| 1712780760 | 0.0627 | 0 | 0.00 | 0.0627 | 0.0627 | 0.0627 | 0 |
| 1712694360 | 0.0627 | 0 | 0.00 | 0.0627 | 0.0627 | 0.0627 | 0 |
| 1712607960 | 0.0627 | -0.0063 | -9.13 | 0.0626 | 0.0627 | 0.0583 | 32194 |
| 1712348760 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1712262360 | 0.069 | 0.0128 | 22.78 | 0.0688 | 0.069 | 0.0619 | 61010 |
| 1712175960 | 0.0562 | 0 | 0.00 | 0.0562 | 0.0562 | 0.0562 | 0 |
| 1712089560 | 0.0562 | 0.0002 | 0.36 | 0.0603 | 0.0603 | 0.0562 | 260 |
| 1711661160 | 0.056 | 0.0045 | 8.74 | 0.0521 | 0.056 | 0.0521 | 62000 |
| 1711574820 | 0.0515 | -0.0044 | -7.87 | 0.0514 | 0.0515 | 0.0514 | 38000 |
| 1711488360 | 0.0559 | 0.0009 | 1.64 | 0.0559 | 0.0559 | 0.0559 | 20000 |
| 1711401960 | 0.055 | -0.0001 | -0.18 | 0.055 | 0.055 | 0.055 | 19000 |
| 1711142760 | 0.0551 | 0 | 0.00 | 0.0551 | 0.0551 | 0.0551 | 23750 |
| 1711056360 | 0.0551 | 0 | 0.00 | 0.0578 | 0.058 | 0.0551 | 58132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
