Mongolia Growth Group Ltd (YAK)
TSXV
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 | 0.03 | 1.97368421053 | 1.52 | 1.56 | 1.5 | 8322 | 1.54735422 | CS |
| 4 | 0.06 | 4.02684563758 | 1.49 | 1.6 | 1.46 | 12662 | 1.53208746 | CS |
| 12 | 0.15 | 10.7142857143 | 1.4 | 1.7 | 1.38 | 37079 | 1.5233301 | CS |
| 26 | -0.05 | -3.125 | 1.6 | 1.7 | 1.32 | 26421 | 1.49561424 | CS |
| 52 | 0.4 | 34.7826086957 | 1.15 | 1.7 | 1.15 | 20789 | 1.46977869 | CS |
| 156 | 0.75 | 93.75 | 0.8 | 2.07 | 0.65 | 21817 | 1.43866287 | CS |
| 260 | 1.27 | 453.571428571 | 0.28 | 2.07 | 0.14 | 26170 | 0.95628954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 1.55 | -0.01 | -0.64 | 1.5 | 1.55 | 1.5 | 2700 |
| 1721425200 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1721338800 | 1.56 | 0.01 | 0.65 | 1.52 | 1.56 | 1.52 | 8900 |
| 1721252400 | 1.55 | -0.01 | -0.64 | 1.55 | 1.55 | 1.55 | 480 |
| 1721166000 | 1.56 | 0.02 | 1.30 | 1.54 | 1.56 | 1.52 | 3100 |
| 1721079600 | 1.54 | 0.03 | 1.99 | 1.52 | 1.55 | 1.52 | 20807 |
| 1720820400 | 1.51 | -0.04 | -2.58 | 1.56 | 1.56 | 1.51 | 6131 |
| 1720734000 | 1.55 | 0.04 | 2.65 | 1.53 | 1.55 | 1.53 | 5415 |
| 1720647600 | 1.51 | 0.05 | 3.42 | 1.52 | 1.52 | 1.49 | 1935 |
| 1720561200 | 1.46 | -0.02 | -1.35 | 1.47 | 1.5 | 1.46 | 22242 |
| 1720474800 | 1.48 | -0.09 | -5.73 | 1.59 | 1.6 | 1.48 | 46273 |
| 1720215600 | 1.57 | -0.02 | -1.26 | 1.6 | 1.6 | 1.57 | 41435 |
| 1720129200 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 1750 |
| 1720042800 | 1.59 | 0.02 | 1.27 | 1.59 | 1.59 | 1.56 | 28050 |
| 1719956400 | 1.57 | 0.06 | 3.97 | 1.55 | 1.59 | 1.55 | 20000 |
| 1719610800 | 1.51 | -0.01 | -0.66 | 1.53 | 1.53 | 1.51 | 4604 |
| 1719524400 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 34 |
| 1719438000 | 1.52 | 0.03 | 2.01 | 1.52 | 1.52 | 1.52 | 200 |
| 1719351600 | 1.49 | -0.03 | -1.97 | 1.53 | 1.53 | 1.49 | 5457 |
| 1719265200 | 1.52 | 0.02 | 1.33 | 1.49 | 1.52 | 1.49 | 11100 |
| 1719006000 | 1.5 | -0.02 | -1.32 | 1.52 | 1.52 | 1.5 | 113005 |
| 1718919600 | 1.52 | -0.06 | -3.80 | 1.58 | 1.58 | 1.51 | 16000 |
| 1718833200 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 600 |
| 1718746800 | 1.58 | 0.03 | 1.94 | 1.54 | 1.61 | 1.54 | 47000 |
| 1718660400 | 1.55 | 0 | 0.00 | 1.55 | 1.57 | 1.55 | 6000 |
| 1718401200 | 1.55 | -0.03 | -1.90 | 1.56 | 1.56 | 1.55 | 7180 |
| 1718314800 | 1.58 | -0.04 | -2.47 | 1.61 | 1.61 | 1.56 | 29225 |
| 1718228400 | 1.62 | 0.04 | 2.53 | 1.6299999 | 1.6299999 | 1.6 | 950 |
| 1718142000 | 1.58 | -0.02 | -1.25 | 1.6299999 | 1.6299999 | 1.58 | 11470 |
| 1718055600 | 1.6 | 0 | 0.00 | 1.6 | 1.61 | 1.6 | 6100 |
| 1717796400 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 49600 |
| 1717710000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 2510 |
| 1717623600 | 1.65 | 0 | 0.00 | 1.61 | 1.65 | 1.61 | 6300 |
| 1717537200 | 1.65 | -0.01 | -0.60 | 1.65 | 1.65 | 1.6399999 | 36500 |
| 1717450800 | 1.66 | -0.01 | -0.60 | 1.67 | 1.7 | 1.66 | 39365 |
| 1717191600 | 1.67 | 0.03 | 1.83 | 1.66 | 1.7 | 1.66 | 27664 |
| 1717105200 | 1.6399999 | 0.05 | 3.14 | 1.59 | 1.7 | 1.59 | 11700 |
| 1717018800 | 1.59 | -0.04 | -2.45 | 1.62 | 1.6299999 | 1.59 | 24600 |
| 1716932400 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.6299999 | 1.55 | 20952 |
| 1716846000 | 1.62 | 0.01 | 0.62 | 1.62 | 1.62 | 1.62 | 1100 |
| 1716586800 | 1.61 | -0.02 | -1.23 | 1.61 | 1.61 | 1.56 | 21747 |
| 1716500400 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.65 | 1.6299999 | 119850 |
| 1716414000 | 1.6299999 | 0.01 | 0.62 | 1.65 | 1.65 | 1.6 | 15900 |
| 1716327600 | 1.62 | 0.15 | 10.20 | 1.5 | 1.65 | 1.5 | 377700 |
| 1715982000 | 1.47 | -0.01 | -0.68 | 1.46 | 1.47 | 1.46 | 12550 |
| 1715895600 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1715809200 | 1.48 | -0.02 | -1.33 | 1.5 | 1.5 | 1.48 | 9005 |
| 1715722800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 1000 |
| 1715636400 | 1.5 | 0.06 | 4.17 | 1.43 | 1.5 | 1.43 | 99000 |
| 1715377200 | 1.44 | 0.03 | 2.13 | 1.41 | 1.45 | 1.3899999 | 82000 |
| 1715290800 | 1.41 | -0.01 | -0.70 | 1.41 | 1.41 | 1.41 | 8000 |
| 1715204400 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 1800 |
| 1715118000 | 1.42 | 0.03 | 2.16 | 1.4 | 1.45 | 1.3899999 | 505200 |
| 1715031600 | 1.3899999 | 0 | 0.00 | 1.4 | 1.4 | 1.3899999 | 6500 |
| 1714772400 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 1000 |
| 1714686000 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.3899999 | 1.3899999 | 5000 |
| 1714599600 | 1.4 | 0.02 | 1.45 | 1.3899999 | 1.4 | 1.3899999 | 5433 |
| 1714513200 | 1.3799999 | -0.01 | -0.72 | 1.4 | 1.4 | 1.3799999 | 70100 |
| 1714426800 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.4 | 1.3899999 | 48900 |
| 1714167600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 12642 |
| 1714081200 | 1.4 | -0.02 | -1.41 | 1.4 | 1.4 | 1.4 | 3900 |
| 1713994800 | 1.42 | 0 | 0.00 | 1.42 | 1.43 | 1.42 | 9500 |
| 1713908400 | 1.42 | 0.04 | 2.90 | 1.3799999 | 1.42 | 1.3799999 | 6534 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
