Sonoro Gold Corporation (QB) (SMOFF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 3.59712230216 | 0.0278 | 0.0332 | 0.0278 | 27450 | 0.03053625 | CS |
| 4 | -0.0045 | -13.5135135135 | 0.0333 | 0.042 | 0.0266 | 36687 | 0.03185869 | CS |
| 12 | -0.0172 | -37.3913043478 | 0.046 | 0.052 | 0.0266 | 42441 | 0.03703207 | CS |
| 26 | -0.0262 | -47.6363636364 | 0.055 | 0.055 | 0.0249 | 47727 | 0.03846809 | CS |
| 52 | -0.0303 | -51.269035533 | 0.0591 | 0.0681 | 0.0249 | 40087 | 0.04537648 | CS |
| 156 | -0.2652 | -90.2040816327 | 0.294 | 0.3218 | 0.0249 | 36153 | 0.1099697 | CS |
| 260 | -0.1112 | -79.4285714286 | 0.14 | 0.3218 | 0.0249 | 40474 | 0.14232483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720214640 | 0.0288 | -0.00064 | -2.17 | 0.03 | 0.03 | 0.0288 | 18000 |
| 1720041000 | 0.02944 | -0.00216 | -6.84 | 0.02944 | 0.02944 | 0.02944 | 5000 |
| 1719955740 | 0.0316 | 0.0024 | 8.22 | 0.0317 | 0.0332 | 0.03 | 45350 |
| 1719869220 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1719610020 | 0.0292 | -0.00385 | -11.65 | 0.0278 | 0.03105 | 0.0278 | 32000 |
| 1719523200 | 0.03305 | 0 | 0.00 | 0.03004 | 0.03305 | 0.03004 | 19000 |
| 1719437040 | 0.03305 | 0.00085 | 2.64 | 0.0334 | 0.0334 | 0.03305 | 14000 |
| 1719350880 | 0.0322 | 0.0001001 | 0.31 | 0.0323499 | 0.0323499 | 0.0279 | 30499 |
| 1719264240 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 0 |
| 1719005040 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 0 |
| 1718918640 | 0.0320999 | 0.0012999 | 4.22 | 0.0320999 | 0.0320999 | 0.0320999 | 8000 |
| 1718746140 | 0.0308 | 0.0023 | 8.07 | 0.0307 | 0.0311 | 0.0266 | 75000 |
| 1718659680 | 0.0285 | -0.0098 | -25.59 | 0.0305 | 0.0305 | 0.0281 | 115000 |
| 1718400180 | 0.0383 | 0 | 0.00 | 0.0383 | 0.0383 | 0.0383 | 0 |
| 1718313780 | 0.0383 | 0 | 0.00 | 0.0383 | 0.0383 | 0.0383 | 0 |
| 1718227380 | 0.0383 | 0.003 | 8.50 | 0.038 | 0.0383 | 0.038 | 15000 |
| 1718141280 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1718054880 | 0.0353 | -0.0029 | -7.59 | 0.03495 | 0.0353 | 0.03495 | 31000 |
| 1717795800 | 0.0382 | -0.0007 | -1.80 | 0.0333 | 0.042 | 0.0333 | 50400 |
| 1717709400 | 0.0388999 | 0.0043999 | 12.75 | 0.0359 | 0.0388999 | 0.0359 | 64000 |
| 1717622760 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1717536360 | 0.0345 | -0.00295 | -7.88 | 0.0348 | 0.0348 | 0.0345 | 27000 |
| 1717450140 | 0.03745 | 0 | 0.00 | 0.03745 | 0.03745 | 0.03745 | 0 |
| 1717190940 | 0.03745 | 0.0027 | 7.77 | 0.0351 | 0.03745 | 0.0351 | 30000 |
| 1717104540 | 0.03475 | 0.002 | 6.11 | 0.03475 | 0.03475 | 0.03475 | 10000 |
| 1717018020 | 0.03275 | -0.00175 | -5.07 | 0.0346 | 0.0346 | 0.03275 | 38000 |
| 1716931740 | 0.0345 | 0.00168 | 5.12 | 0.0388999 | 0.0388999 | 0.0345 | 30000 |
| 1716585840 | 0.03282 | -0.00158 | -4.59 | 0.03282 | 0.03282 | 0.03282 | 10000 |
| 1716499740 | 0.0344 | 0 | 0.00 | 0.0344 | 0.0344 | 0.0344 | 21000 |
| 1716412800 | 0.0344 | 0.002 | 6.17 | 0.03281 | 0.0344 | 0.03281 | 15000 |
| 1716326940 | 0.0324 | -0.0057 | -14.96 | 0.0365 | 0.0365 | 0.0324 | 101036 |
| 1716240180 | 0.0381 | 0.0016 | 4.38 | 0.03805 | 0.0396 | 0.03805 | 146000 |
| 1715981340 | 0.0365 | 0.0004 | 1.11 | 0.04 | 0.0434999 | 0.036 | 88688 |
| 1715894940 | 0.0361 | -0.00625 | -14.76 | 0.0341 | 0.04 | 0.0341 | 101700 |
| 1715808540 | 0.04235 | 0 | 0.00 | 0.04235 | 0.04235 | 0.04235 | 0 |
| 1715722140 | 0.04235 | -0.000241 | -0.57 | 0.0397 | 0.0453 | 0.0397 | 31000 |
| 1715635200 | 0.0425909 | 0 | 0.00 | 0.0425909 | 0.0425909 | 0.0425909 | 0 |
| 1715376000 | 0.0425909 | 0.0033909 | 8.65 | 0.04215 | 0.0425909 | 0.04215 | 12000 |
| 1715289720 | 0.0392 | 0.00238 | 6.46 | 0.04212 | 0.04212 | 0.0392 | 41739 |
| 1715203740 | 0.03682 | 0 | 0.00 | 0.03682 | 0.03682 | 0.03682 | 0 |
| 1715117340 | 0.03682 | 0 | 0.00 | 0.0366 | 0.03682 | 0.0366 | 20000 |
| 1715030940 | 0.03682 | 0.00052 | 1.43 | 0.0364 | 0.0388999 | 0.0364 | 30000 |
| 1714771740 | 0.0363 | 0 | 0.00 | 0.0363 | 0.0363 | 0.0363 | 12000 |
| 1714685340 | 0.0363 | -0.0045 | -11.03 | 0.0414 | 0.0414 | 0.0363 | 30000 |
| 1714599000 | 0.0408 | 0 | 0.00 | 0.0408 | 0.0408 | 0.0408 | 0 |
| 1714512600 | 0.0408 | 0 | 0.00 | 0.0408 | 0.0408 | 0.0408 | 0 |
| 1714425720 | 0.0408 | 0.0001 | 0.25 | 0.0407 | 0.04362 | 0.0407 | 10000 |
| 1714166580 | 0.0407 | 0.0004 | 0.99 | 0.0407 | 0.0407 | 0.0407 | 5000 |
| 1714080300 | 0.0403 | -0.00215 | -5.06 | 0.04064 | 0.04064 | 0.0403 | 20000 |
| 1713994020 | 0.04245 | 0.00245 | 6.13 | 0.0402 | 0.04245 | 0.0402 | 52000 |
| 1713907740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1713821340 | 0.04 | -0.0001 | -0.25 | 0.043775 | 0.043775 | 0.04 | 44000 |
| 1713561900 | 0.0400999 | -0.00083 | -2.03 | 0.0456 | 0.0456 | 0.0400999 | 54000 |
| 1713475500 | 0.04093 | 0 | 0.00 | 0.04093 | 0.04093 | 0.04093 | 0 |
| 1713389100 | 0.04093 | -0.00237 | -5.47 | 0.04545 | 0.04545 | 0.04084 | 40000 |
| 1713302940 | 0.0433 | 0.0003001 | 0.70 | 0.0429999 | 0.04525 | 0.0409 | 60000 |
| 1713216000 | 0.0429999 | -0.004 | -8.51 | 0.0425 | 0.04565 | 0.0424 | 105100 |
| 1712957160 | 0.047 | 0.00305 | 6.94 | 0.046 | 0.052 | 0.046 | 93000 |
| 1712870760 | 0.04395 | -0.00145 | -3.19 | 0.04395 | 0.04395 | 0.04395 | 10000 |
| 1712784000 | 0.0454 | 0.0018 | 4.13 | 0.0443 | 0.0454 | 0.0434999 | 30007 |
| 1712698140 | 0.0436 | 0.00225 | 5.44 | 0.040948 | 0.045 | 0.04 | 200000 |
| 1712611200 | 0.04135 | 0.00385 | 10.27 | 0.0405 | 0.04135 | 0.04005 | 68260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
