Angus Gold Inc (QB) (ANGVF)
USOTC
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 | -0.0235 | -7.26429675425 | 0.3235 | 0.3366 | 0.293 | 34888 | 0.3077124 | CS |
| 4 | -0.015 | -4.7619047619 | 0.315 | 0.3644 | 0.293 | 19348 | 0.31404577 | CS |
| 12 | 0.037 | 14.0684410646 | 0.263 | 0.4 | 0.263 | 25166 | 0.32568218 | CS |
| 26 | -0.0868 | -22.4405377456 | 0.3868 | 0.4589 | 0.25285 | 24482 | 0.32738249 | CS |
| 52 | -0.21015 | -41.1937665393 | 0.51015 | 0.55 | 0.21424 | 21240 | 0.35736262 | CS |
| 156 | -0.52095 | -63.4569705829 | 0.82095 | 1.1 | 0.21424 | 13801 | 0.43978928 | CS |
| 260 | -0.2268 | -43.0523917995 | 0.5268 | 1.25 | 0.21424 | 11807 | 0.51771537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 0.3 | 0 | 0.00 | 0.3035 | 0.3035 | 0.3 | 49500 |
| 1739917740 | 0.3 | -0.0366 | -10.87 | 0.3275 | 0.3275 | 0.293 | 57250 |
| 1739572020 | 0.3366 | 0.0091 | 2.78 | 0.3275 | 0.3366 | 0.3275 | 19150 |
| 1739485320 | 0.3275 | 0.002 | 0.61 | 0.3235 | 0.3323 | 0.3235 | 13650 |
| 1739398920 | 0.3255 | 0.0055 | 1.72 | 0.335 | 0.335 | 0.3255 | 13000 |
| 1739312940 | 0.32 | -0.0005 | -0.16 | 0.3205 | 0.34 | 0.32 | 35395 |
| 1739226000 | 0.3205 | 0.005 | 1.58 | 0.3157 | 0.3215 | 0.311 | 32812 |
| 1738967160 | 0.3155 | -0.0127 | -3.87 | 0.3631499 | 0.3631499 | 0.3155 | 43700 |
| 1738880400 | 0.3282 | -0.03335 | -9.22 | 0.32 | 0.3282 | 0.3175 | 12100 |
| 1738794000 | 0.36155 | 0.04205 | 13.16 | 0.36155 | 0.36155 | 0.36155 | 1500 |
| 1738708080 | 0.3195 | 0.004 | 1.27 | 0.32 | 0.32 | 0.316 | 23397 |
| 1738621740 | 0.3155 | -0.0124 | -3.78 | 0.3155 | 0.3573 | 0.3155 | 9200 |
| 1738362000 | 0.3279 | -0.0268 | -7.56 | 0.3279 | 0.3279 | 0.3279 | 1000 |
| 1738276080 | 0.3547 | 0.0047 | 1.34 | 0.3644 | 0.3644 | 0.3547 | 700 |
| 1738189740 | 0.35 | 0.028 | 8.70 | 0.3500499 | 0.3500499 | 0.35 | 1750 |
| 1738103280 | 0.322 | 0.019 | 6.27 | 0.335 | 0.335 | 0.322 | 6000 |
| 1738016820 | 0.303 | -0.015 | -4.72 | 0.318 | 0.32505 | 0.30005 | 31120 |
| 1737757440 | 0.318 | 0.003 | 0.95 | 0.315 | 0.318 | 0.315 | 13495 |
| 1737671220 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 2885 |
| 1737584640 | 0.315 | -0.00135 | -0.43 | 0.316 | 0.316 | 0.315 | 3000 |
| 1737498540 | 0.31635 | 0.00385 | 1.23 | 0.327 | 0.327 | 0.315 | 24008 |
| 1737152880 | 0.3125 | -0.022 | -6.58 | 0.315 | 0.315 | 0.3125 | 8094 |
| 1737066420 | 0.3345 | 0.0014 | 0.42 | 0.33935 | 0.33935 | 0.3345 | 450 |
| 1736979720 | 0.3331 | -0.0019 | -0.57 | 0.331 | 0.335 | 0.331 | 2500 |
| 1736893380 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 500 |
| 1736806800 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 503 |
| 1736547720 | 0.335 | -0.015 | -4.29 | 0.341 | 0.341 | 0.331 | 14975 |
| 1736375340 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.35 | 0.35 | 857 |
| 1736288940 | 0.3449999 | -0.012 | -3.36 | 0.3503 | 0.3503 | 0.3449999 | 9395 |
| 1736202180 | 0.357 | 0 | 0.00 | 0.357 | 0.357 | 0.357 | 0 |
| 1735942980 | 0.357 | -0.003 | -0.83 | 0.367 | 0.367 | 0.35695 | 44610 |
| 1735856700 | 0.36 | 0.005 | 1.41 | 0.3672 | 0.3672 | 0.36 | 26600 |
| 1735683960 | 0.355 | 0.0100001 | 2.90 | 0.34 | 0.4 | 0.34 | 21501 |
| 1735597740 | 0.3449999 | -0.002 | -0.58 | 0.3469999 | 0.3469999 | 0.336 | 35695 |
| 1735338000 | 0.3469999 | -0.053 | -13.25 | 0.3449999 | 0.37 | 0.3449999 | 22506 |
| 1735252020 | 0.4 | 0.0408 | 11.36 | 0.375 | 0.4 | 0.35 | 7591 |
| 1735078200 | 0.3592 | 0.0272 | 8.19 | 0.3592 | 0.3592 | 0.3592 | 5000 |
| 1734992400 | 0.332 | -0.0026 | -0.78 | 0.33 | 0.3326 | 0.33 | 79300 |
| 1734733200 | 0.3346 | -0.0314 | -8.58 | 0.3414 | 0.366 | 0.332 | 81003 |
| 1734646800 | 0.366 | 0.015 | 4.27 | 0.332 | 0.3728 | 0.332 | 7300 |
| 1734560940 | 0.351 | 0.0044 | 1.27 | 0.3507 | 0.351 | 0.3507 | 6041 |
| 1734474360 | 0.3466 | -0.03345 | -8.80 | 0.365 | 0.365 | 0.3466 | 5600 |
| 1734388140 | 0.38005 | 0.0199501 | 5.54 | 0.3600999 | 0.38005 | 0.3600999 | 21475 |
| 1734128940 | 0.3600999 | 0.0280999 | 8.46 | 0.33525 | 0.38005 | 0.33525 | 102462 |
| 1734042480 | 0.332 | -0.02 | -5.68 | 0.3456 | 0.3456 | 0.316 | 32067 |
| 1733955900 | 0.352 | 0.0069 | 2.00 | 0.316 | 0.352 | 0.316 | 125600 |
| 1733869200 | 0.3451 | 0.0214 | 6.61 | 0.3451 | 0.3451 | 0.3451 | 501 |
| 1733782800 | 0.3237 | 0.018 | 5.89 | 0.3244 | 0.3538 | 0.3237 | 6500 |
| 1733523600 | 0.3057 | -0.0057 | -1.83 | 0.301 | 0.3057 | 0.301 | 5924 |
| 1733437500 | 0.3114 | 0.0181 | 6.17 | 0.312 | 0.312 | 0.3113 | 400 |
| 1733350980 | 0.2933 | 0.0133 | 4.75 | 0.3809 | 0.3809 | 0.2933 | 46483 |
| 1733264700 | 0.28 | 0.009 | 3.32 | 0.268 | 0.2844999 | 0.268 | 177574 |
| 1733178180 | 0.271 | -0.015 | -5.24 | 0.263 | 0.271 | 0.263 | 15000 |
| 1732919340 | 0.2859999 | 0 | 0.00 | 0.2859999 | 0.2859999 | 0.2859999 | 0 |
| 1732746540 | 0.2859999 | 0.0229999 | 8.75 | 0.2859999 | 0.2859999 | 0.2859999 | 20010 |
| 1732660140 | 0.263 | -0.009 | -3.31 | 0.275 | 0.28 | 0.262495 | 191900 |
| 1732573560 | 0.272 | -0.01795 | -6.19 | 0.27877 | 0.29 | 0.272 | 96060 |
| 1732314300 | 0.28995 | 0 | 0.00 | 0.28995 | 0.28995 | 0.28995 | 0 |
| 1732227900 | 0.28995 | -0.06445 | -18.19 | 0.26 | 0.3543 | 0.26 | 246625 |
| 1732141200 | 0.3544 | 0 | 0.00 | 0.3544 | 0.3544 | 0.3544 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
