Mongolian Mining Corporation (29X2)
TG
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 | -0.155 | -13.8392857143 | 1.12 | 1.12 | 1.12 | 50 | 1.12 | DE |
| 4 | -0.1749999 | -15.3508697676 | 1.1399999 | 1.36 | 1.12 | 364 | 1.24038447 | DE |
| 12 | -0.1649999 | -14.6017623541 | 1.1299999 | 1.36 | 0.98 | 533 | 1.14461683 | DE |
| 26 | 0.06 | 6.62983425414 | 0.905 | 1.74 | 0.875 | 2110 | 1.26442868 | DE |
| 52 | 0.605 | 168.055555556 | 0.36 | 1.74 | 0.35 | 2746 | 1.00451475 | DE |
| 156 | 0.605 | 168.055555556 | 0.36 | 1.74 | 0.35 | 2746 | 1.00451475 | DE |
| 260 | 0.605 | 168.055555556 | 0.36 | 1.74 | 0.35 | 2746 | 1.00451475 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1721939220 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1721852820 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1721766420 | 1.12 | -0.12 | -9.68 | 1.12 | 1.12 | 1.12 | 50 |
| 1721679960 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1721420760 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1721334360 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1721247960 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1721161560 | 1.24 | -0.09 | -6.77 | 1.24 | 1.24 | 1.24 | 1 |
| 1721075160 | 1.33 | 0.05 | 3.91 | 1.32 | 1.33 | 1.24 | 582 |
| 1720815960 | 1.28 | -0.05 | -3.76 | 1.28 | 1.28 | 1.28 | 16 |
| 1720729620 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1720643220 | 1.33 | 0.07 | 5.56 | 1.33 | 1.33 | 1.33 | 522 |
| 1720556760 | 1.26 | -0.01 | -0.79 | 1.36 | 1.36 | 1.26 | 170 |
| 1720470360 | 1.27 | 0.11 | 9.48 | 1.28 | 1.28 | 1.26 | 1000 |
| 1720211220 | 1.1599999 | 0.02 | 1.75 | 1.1599999 | 1.1599999 | 1.1599999 | 200 |
| 1720124820 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1720038420 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 200 |
| 1719952020 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1719865620 | 1.1399999 | 0.14 | 14.57 | 1.1399999 | 1.1399999 | 1.1399999 | 900 |
| 1719606360 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.995 | 0 |
| 1719519960 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.995 | 0 |
| 1719433560 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.995 | 0 |
| 1719347160 | 0.995 | 0.005 | 0.51 | 0.995 | 0.995 | 0.995 | 1 |
| 1719260820 | 0.99 | 0.01 | 1.02 | 1.06 | 1.06 | 0.98 | 77 |
| 1719001620 | 0.98 | -0.16 | -14.04 | 0.98 | 0.98 | 0.98 | 900 |
| 1718915160 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1718828760 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1718742360 | 1.1399999 | -0.04 | -3.39 | 1.1399999 | 1.1399999 | 1.1399999 | 877 |
| 1718656020 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1718396820 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1718310420 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1718224020 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1718137620 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1718051220 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1717792020 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1717705620 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 1 |
| 1717619220 | 1.18 | -0.05 | -4.07 | 1.1 | 1.18 | 1.1 | 705 |
| 1717532820 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 200 |
| 1717446420 | 1.23 | 0.02 | 1.65 | 1.23 | 1.23 | 1.23 | 9 |
| 1717187220 | 1.21 | 0.06 | 5.22 | 1.21 | 1.21 | 1.21 | 71 |
| 1717100820 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 132 |
| 1717014420 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1716928020 | 1.1499999 | 0.02 | 1.77 | 1.1499999 | 1.1499999 | 1.1499999 | 360 |
| 1716841620 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1716582420 | 1.1299999 | 0.07 | 6.60 | 1.1399999 | 1.1399999 | 1.04 | 501 |
| 1716496020 | 1.06 | -0.08 | -7.02 | 1.1499999 | 1.1499999 | 1.06 | 443 |
| 1716409620 | 1.1399999 | 0.02 | 1.79 | 1.1399999 | 1.1399999 | 1.1399999 | 165 |
| 1716323220 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1716236820 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1715977620 | 1.12 | 0.05 | 4.67 | 1.12 | 1.12 | 1.12 | 4428 |
| 1715891220 | 1.07 | -0.08 | -6.96 | 1.07 | 1.07 | 1.07 | 910 |
| 1715804760 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1715718360 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1715631960 | 1.1499999 | -0.06 | -4.96 | 1.1499999 | 1.1499999 | 1.1499999 | 360 |
| 1715372820 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1715286420 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1715200020 | 1.21 | 0.11 | 10.00 | 1.21 | 1.21 | 1.21 | 550 |
| 1715113620 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1715027220 | 1.1 | -0.14 | -11.29 | 1.1299999 | 1.1299999 | 1.1 | 1120 |
| 1714768020 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1714681620 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1714508820 | 1.24 | -0.06 | -4.62 | 1.25 | 1.25 | 1.24 | 530 |
| 1714422420 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
