![Condor Gold plc](/common/images/company/T_COG.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -4.6511627907 | 0.43 | 0.43 | 0.395 | 9558 | 0.41079832 | CS |
4 | -0.09 | -18 | 0.5 | 0.52 | 0.395 | 8987 | 0.45019291 | CS |
12 | -0.085 | -17.1717171717 | 0.495 | 0.68 | 0.395 | 23142 | 0.54289721 | CS |
26 | -0.015 | -3.52941176471 | 0.425 | 0.68 | 0.35 | 20432 | 0.48548035 | CS |
52 | -0.045 | -9.89010989011 | 0.455 | 0.68 | 0.205 | 20318 | 0.42468661 | CS |
156 | -0.5 | -54.9450549451 | 0.91 | 0.91 | 0.205 | 18351 | 0.45711952 | CS |
260 | 0.07 | 20.5882352941 | 0.34 | 1.4 | 0.205 | 15061 | 0.49936565 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1719006000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 7626 |
1718919600 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.4099999 | 0.4099999 | 4101 |
1718833200 | 0.4 | -0.03 | -6.98 | 0.4 | 0.4 | 0.4 | 17185 |
1718746800 | 0.43 | 0.0200001 | 4.88 | 0.395 | 0.43 | 0.395 | 7500 |
1718660400 | 0.4099999 | -0.02 | -4.65 | 0.4099999 | 0.4099999 | 0.4099999 | 16002 |
1718401200 | 0.43 | 0.005 | 1.18 | 0.43 | 0.43 | 0.43 | 3000 |
1718314800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
1718228400 | 0.425 | -0.015 | -3.41 | 0.415 | 0.45 | 0.415 | 3100 |
1718142000 | 0.44 | -0.04 | -8.33 | 0.46 | 0.46 | 0.4099999 | 34382 |
1718055600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 30 |
1717796400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 1001 |
1717710000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 4222 |
1717623600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1717537200 | 0.48 | -0.005 | -1.03 | 0.48 | 0.48 | 0.48 | 2500 |
1717450800 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
1717191600 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
1717105200 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.485 | 11600 |
1717018800 | 0.49 | -0.03 | -5.77 | 0.49 | 0.49 | 0.49 | 3820 |
1716932400 | 0.52 | 0.03 | 6.12 | 0.52 | 0.52 | 0.52 | 1800 |
1716846000 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.48 | 27251 |
1716586800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 6300 |
1716500400 | 0.5 | -0.02 | -3.85 | 0.53 | 0.53 | 0.5 | 16560 |
1716414000 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.52 | 105500 |
1716327600 | 0.53 | -0.01 | -1.85 | 0.54 | 0.54 | 0.53 | 16800 |
1715982000 | 0.54 | 0 | 0.00 | 0.53 | 0.54 | 0.53 | 178250 |
1715895600 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.54 | 22500 |
1715809200 | 0.55 | -0.03 | -5.17 | 0.56 | 0.56 | 0.55 | 133411 |
1715722800 | 0.58 | -0.03 | -4.92 | 0.58 | 0.58 | 0.58 | 5000 |
1715636400 | 0.61 | 0.05 | 8.93 | 0.5699999 | 0.61 | 0.5699999 | 12395 |
1715377200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 50 |
1715290800 | 0.56 | -0.08 | -12.50 | 0.6 | 0.6 | 0.56 | 56800 |
1715204400 | 0.64 | -0.01 | -1.54 | 0.64 | 0.64 | 0.64 | 2534 |
1715118000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 506 |
1715031600 | 0.65 | 0.02 | 3.17 | 0.64 | 0.68 | 0.6 | 28200 |
1714772400 | 0.63 | 0.05 | 8.62 | 0.58 | 0.64 | 0.58 | 92055 |
1714686000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 432 |
1714599600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 74 |
1714513200 | 0.58 | -0.06 | -9.38 | 0.62 | 0.62 | 0.55 | 18970 |
1714426800 | 0.64 | 0.08 | 14.29 | 0.56 | 0.64 | 0.56 | 105096 |
1714167600 | 0.56 | 0.07 | 14.29 | 0.51 | 0.56 | 0.51 | 19001 |
1714081200 | 0.49 | 0 | 0.00 | 0.45 | 0.49 | 0.43 | 33520 |
1713994800 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 3000 |
1713908400 | 0.49 | -0.02 | -3.92 | 0.51 | 0.51 | 0.49 | 13300 |
1713822000 | 0.51 | -0.03 | -5.56 | 0.55 | 0.55 | 0.5 | 54395 |
1713562800 | 0.54 | 0.03 | 5.88 | 0.53 | 0.54 | 0.53 | 8000 |
1713476400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 94 |
1713390000 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.51 | 11500 |
1713303600 | 0.52 | -0.01 | -1.89 | 0.52 | 0.52 | 0.52 | 6173 |
1713217200 | 0.53 | 0.02 | 3.92 | 0.52 | 0.53 | 0.51 | 12545 |
1712958000 | 0.51 | -0.03 | -5.56 | 0.53 | 0.53 | 0.51 | 20515 |
1712871600 | 0.54 | -0.04 | -6.90 | 0.54 | 0.54 | 0.54 | 13000 |
1712785200 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
1712698800 | 0.58 | 0.03 | 5.45 | 0.58 | 0.58 | 0.5699999 | 15150 |
1712612400 | 0.55 | 0.03 | 5.77 | 0.54 | 0.55 | 0.54 | 16950 |
1712353200 | 0.52 | 0.02 | 4.00 | 0.52 | 0.52 | 0.52 | 500 |
1712266800 | 0.5 | -0.04 | -7.41 | 0.54 | 0.54 | 0.5 | 7629 |
1712180400 | 0.54 | 0.06 | 12.50 | 0.51 | 0.54 | 0.51 | 8870 |
1712094000 | 0.48 | -0.01 | -2.04 | 0.495 | 0.5 | 0.48 | 34303 |
1712007600 | 0.49 | 0.05 | 11.36 | 0.495 | 0.495 | 0.49 | 5000 |
1711662000 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
1711575600 | 0.44 | -0.01 | -2.22 | 0.44 | 0.44 | 0.44 | 1000 |
1711489200 | 0.45 | 0.01 | 2.27 | 0.44 | 0.48 | 0.44 | 36264 |
1711402800 | 0.44 | 0.04 | 10.00 | 0.44 | 0.44 | 0.44 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.