Austral Gold Ltd (QB) (AGLDF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.017 | -42.5 | 0.04 | 0.04 | 0.0197 | 218 | 0.04 | CS |
4 | 0.009 | 64.2857142857 | 0.014 | 0.04 | 0.01 | 3061 | 0.01894649 | CS |
12 | 0.011 | 91.6666666667 | 0.012 | 0.04 | 0.005 | 3585 | 0.01466511 | CS |
26 | 0.005175 | 29.0322580645 | 0.017825 | 0.04 | 0.0047 | 64373 | 0.02185298 | CS |
52 | 0.00215 | 10.3117505995 | 0.02085 | 0.04 | 0.0047 | 39355 | 0.02125546 | CS |
156 | -0.058 | -71.6049382716 | 0.081 | 0.125 | 0.0047 | 24328 | 0.03766432 | CS |
260 | -0.017 | -42.5 | 0.04 | 0.69 | 0.0047 | 23172 | 0.07976264 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727299200 | 0.023 | -0.017 | -42.50 | 0.0197 | 0.023 | 0.0197 | 418 |
1727212800 | 0.04 | 0.025 | 166.67 | 0.04 | 0.04 | 0.04 | 218 |
1727126940 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1726867740 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1726781340 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1726694940 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1726608540 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1726522140 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1726262940 | 0.015 | -0.0156 | -50.98 | 0.015 | 0.015 | 0.015 | 169 |
1726176300 | 0.0306 | 0 | 0.00 | 0.0306 | 0.0306 | 0.0306 | 0 |
1726089900 | 0.0306 | 0 | 0.00 | 0.0306 | 0.0306 | 0.0306 | 0 |
1726003500 | 0.0306 | 0.0206 | 206.00 | 0.0306 | 0.0306 | 0.0306 | 491 |
1725917160 | 0.01 | -0.01 | -50.00 | 0.01 | 0.01 | 0.01 | 1000 |
1725657840 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1725571440 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1129 |
1725485280 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1725398880 | 0.02 | 0.01 | 100.00 | 0.01 | 0.02 | 0.01 | 16288 |
1725053160 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1724966760 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1724880360 | 0.01 | -0.01 | -50.00 | 0.014 | 0.014 | 0.01 | 2129 |
1724794080 | 0.02 | 0.006 | 42.86 | 0.02 | 0.02 | 0.02 | 633 |
1724707740 | 0.014 | 0.004 | 40.00 | 0.014 | 0.014 | 0.014 | 3165 |
1724448000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1724361600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1724275200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1724188800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 406 |
1724102880 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1725 |
1723843200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1723756800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1723670400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1723584000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1723497600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1723238400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 30000 |
1723152120 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1723065720 | 0.01 | -0.0021 | -17.36 | 0.01 | 0.01 | 0.01 | 254 |
1722979800 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
1722893340 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
1722634140 | 0.0121 | -0.0014 | -10.37 | 0.0121 | 0.0121 | 0.0121 | 1469 |
1722547620 | 0.0135 | -0.0015 | -10.00 | 0.0135 | 0.0135 | 0.0135 | 3468 |
1722461340 | 0.015 | -0.0082 | -35.34 | 0.005 | 0.015 | 0.005 | 2658 |
1722374400 | 0.0231999 | 0 | 0.00 | 0.0231999 | 0.0231999 | 0.0231999 | 0 |
1722288000 | 0.0231999 | 0 | 0.00 | 0.0231999 | 0.0231999 | 0.0231999 | 0 |
1722028800 | 0.0231999 | 0 | 0.00 | 0.0231999 | 0.0231999 | 0.0231999 | 0 |
1721942400 | 0.0231999 | 0.0127999 | 123.08 | 0.0231999 | 0.0231999 | 0.0231999 | 3165 |
1721856480 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
1721770080 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
1721683680 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
1721424480 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
1721338080 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
1721251680 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
1721165280 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
1721078880 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
1720819680 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
1720733280 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
1720646880 | 0.0104 | -0.0138 | -57.02 | 0.0104 | 0.0104 | 0.0104 | 3342 |
1720560540 | 0.0242 | -0.0028 | -10.37 | 0.0242 | 0.0242 | 0.0242 | 3300 |
1720473600 | 0.027 | 0.011375 | 72.80 | 0.027 | 0.027 | 0.027 | 1500 |
1720214640 | 0.015625 | 0.010925 | 232.45 | 0.012 | 0.015625 | 0.012 | 2371 |
1720042140 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
1719955740 | 0.0047 | -0.0006 | -11.32 | 0.01654 | 0.01654 | 0.0047 | 6600 |
1719868980 | 0.0053 | -0.002305 | -30.31 | 0.0053 | 0.0053 | 0.0053 | 113 |
1719609600 | 0.007605 | 0 | 0.00 | 0.007605 | 0.007605 | 0.007605 | 0 |
1719523200 | 0.007605 | -0.018755 | -71.15 | 0.011 | 0.011 | 0.007605 | 3387 |
1719437280 | 0.02636 | 0 | 0.00 | 0.02636 | 0.02636 | 0.02636 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.