Cosigo Resources Ltd (CSG.H)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.06 | 0.065 | 0.06 | 9502 | 0.06 | CS |
| 4 | -0.025 | -29.4117647059 | 0.085 | 0.085 | 0.03 | 29094 | 0.04943891 | CS |
| 12 | -0.02 | -25 | 0.08 | 0.09 | 0.03 | 20485 | 0.06065875 | CS |
| 26 | -0.025 | -29.4117647059 | 0.085 | 0.11 | 0.03 | 28201 | 0.08198607 | CS |
| 52 | 0 | 0 | 0.06 | 0.11 | 0.03 | 44983 | 0.06521382 | CS |
| 156 | 0.025 | 71.4285714286 | 0.035 | 0.11 | 0.02 | 35245 | 0.05128332 | CS |
| 260 | 0.025 | 71.4285714286 | 0.035 | 0.11 | 0.02 | 35245 | 0.05128332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745530800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 674 |
| 1745444400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1745358000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 5000 |
| 1745271600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 32333 |
| 1744926000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1744839600 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 31000 |
| 1744753200 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 11666 |
| 1744666800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 30000 |
| 1744407600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 2000 |
| 1744321200 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 10000 |
| 1744234800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1744148400 | 0.065 | 0.015 | 30.00 | 0.065 | 0.065 | 0.065 | 1000 |
| 1744062000 | 0.05 | 0.01 | 25.00 | 0.055 | 0.055 | 0.05 | 95000 |
| 1743802800 | 0.04 | -0.04 | -50.00 | 0.055 | 0.07 | 0.03 | 280707 |
| 1743716400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1743630000 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 21000 |
| 1743543600 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 9407 |
| 1743457200 | 0.08 | 0.02 | 33.33 | 0.08 | 0.08 | 0.08 | 8000 |
| 1743198000 | 0.06 | -0.025 | -29.41 | 0.085 | 0.085 | 0.06 | 15000 |
| 1743111600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1743025200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1742938800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 650 |
| 1742852400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 2400 |
| 1742593200 | 0.085 | 0.025 | 41.67 | 0.085 | 0.085 | 0.085 | 1000 |
| 1742506800 | 0.06 | 0 | 0.00 | 0.07 | 0.07 | 0.06 | 111000 |
| 1742420400 | 0.06 | -0.01 | -14.29 | 0.065 | 0.065 | 0.06 | 25000 |
| 1742334000 | 0.07 | -0.02 | -22.22 | 0.09 | 0.09 | 0.07 | 61558 |
| 1742247600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1741988400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1741902000 | 0.09 | 0.01 | 12.50 | 0.07 | 0.09 | 0.07 | 14000 |
| 1741815600 | 0.08 | 0.02 | 33.33 | 0.08 | 0.08 | 0.08 | 2240 |
| 1741729200 | 0.06 | -0.03 | -33.33 | 0.065 | 0.065 | 0.06 | 63000 |
| 1741642800 | 0.09 | 0.015 | 20.00 | 0.09 | 0.09 | 0.09 | 1004 |
| 1741387200 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 3000 |
| 1741300800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1741214400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1741128000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1741041600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 5000 |
| 1740782400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1740696000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 3304 |
| 1740609600 | 0.08 | 0.015 | 23.08 | 0.08 | 0.08 | 0.08 | 5952 |
| 1740523200 | 0.065 | -0.015 | -18.75 | 0.065 | 0.065 | 0.065 | 1000 |
| 1740436800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1740177600 | 0.08 | 0.01 | 14.29 | 0.065 | 0.08 | 0.065 | 29000 |
| 1740091200 | 0.07 | -0.01 | -12.50 | 0.08 | 0.08 | 0.07 | 17371 |
| 1740004800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.06 | 121381 |
| 1739918400 | 0.08 | -0.01 | -11.11 | 0.07 | 0.08 | 0.07 | 6000 |
| 1739572800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1739486400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1739400000 | 0.09 | 0.025 | 38.46 | 0.085 | 0.09 | 0.085 | 15000 |
| 1739313600 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.06 | 78800 |
| 1739227200 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 28000 |
| 1738968000 | 0.065 | -0.025 | -27.78 | 0.09 | 0.09 | 0.065 | 11705 |
| 1738881600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 1000 |
| 1738795200 | 0.09 | 0.01 | 12.50 | 0.09 | 0.09 | 0.09 | 2000 |
| 1738708800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 12000 |
| 1738622400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1000 |
| 1738363200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 12000 |
| 1738276800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738190400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738104000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1000 |
| 1738017600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
