![Condor Gold plc](/common/images/company/T_COG.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.03 | -6.52173913043 | 0.46 | 0.46 | 0.43 | 773 | 0.43087379 | CS |
4 | 0.02 | 4.87804878049 | 0.41 | 0.55 | 0.41 | 15057 | 0.43281947 | CS |
12 | -0.13 | -23.2142857143 | 0.56 | 0.68 | 0.395 | 23619 | 0.52884011 | CS |
26 | 0.05 | 13.1578947368 | 0.38 | 0.68 | 0.35 | 18457 | 0.49740394 | CS |
52 | -0.005 | -1.14942528736 | 0.435 | 0.68 | 0.205 | 20663 | 0.42556085 | CS |
156 | -0.37 | -46.25 | 0.8 | 0.89 | 0.205 | 18365 | 0.45521072 | CS |
260 | 0.11 | 34.375 | 0.32 | 1.4 | 0.205 | 15130 | 0.4985322 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721425200 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1721338800 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1721252400 | 0.43 | -0.03 | -6.52 | 0.43 | 0.43 | 0.43 | 1500 |
1721166000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
1721079600 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 45 |
1720820400 | 0.46 | -0.015 | -3.16 | 0.475 | 0.475 | 0.46 | 25290 |
1720734000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
1720647600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 19624 |
1720561200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 93 |
1720474800 | 0.475 | -0.015 | -3.06 | 0.475 | 0.475 | 0.475 | 1507 |
1720215600 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
1720129200 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 300 |
1720042800 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 100 |
1719956400 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 220 |
1719610800 | 0.49 | 0.03 | 6.52 | 0.46 | 0.55 | 0.46 | 18293 |
1719524400 | 0.46 | 0.04 | 9.52 | 0.44 | 0.465 | 0.44 | 11621 |
1719438000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 3000 |
1719351600 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.42 | 999 |
1719265200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 128210 |
1719006000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 7626 |
1718919600 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.4099999 | 0.4099999 | 4101 |
1718833200 | 0.4 | -0.03 | -6.98 | 0.4 | 0.4 | 0.4 | 17185 |
1718746800 | 0.43 | 0.0200001 | 4.88 | 0.395 | 0.43 | 0.395 | 7500 |
1718660400 | 0.4099999 | -0.02 | -4.65 | 0.4099999 | 0.4099999 | 0.4099999 | 16002 |
1718401200 | 0.43 | 0.005 | 1.18 | 0.43 | 0.43 | 0.43 | 3000 |
1718314800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
1718228400 | 0.425 | -0.015 | -3.41 | 0.415 | 0.45 | 0.415 | 3100 |
1718142000 | 0.44 | -0.04 | -8.33 | 0.46 | 0.46 | 0.4099999 | 34382 |
1718055600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 30 |
1717796400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 1001 |
1717710000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 4222 |
1717623600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1717537200 | 0.48 | -0.005 | -1.03 | 0.48 | 0.48 | 0.48 | 2500 |
1717450800 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
1717191600 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
1717105200 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.485 | 11600 |
1717018800 | 0.49 | -0.03 | -5.77 | 0.49 | 0.49 | 0.49 | 3820 |
1716932400 | 0.52 | 0.03 | 6.12 | 0.52 | 0.52 | 0.52 | 1800 |
1716846000 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.48 | 27251 |
1716586800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 6300 |
1716500400 | 0.5 | -0.02 | -3.85 | 0.53 | 0.53 | 0.5 | 16560 |
1716414000 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.52 | 105500 |
1716327600 | 0.53 | -0.01 | -1.85 | 0.54 | 0.54 | 0.53 | 16800 |
1715982000 | 0.54 | 0 | 0.00 | 0.53 | 0.54 | 0.53 | 178250 |
1715895600 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.54 | 22500 |
1715809200 | 0.55 | -0.03 | -5.17 | 0.56 | 0.56 | 0.55 | 133411 |
1715722800 | 0.58 | -0.03 | -4.92 | 0.58 | 0.58 | 0.58 | 5000 |
1715636400 | 0.61 | 0.05 | 8.93 | 0.5699999 | 0.61 | 0.5699999 | 12395 |
1715377200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 50 |
1715290800 | 0.56 | -0.08 | -12.50 | 0.6 | 0.6 | 0.56 | 56800 |
1715204400 | 0.64 | -0.01 | -1.54 | 0.64 | 0.64 | 0.64 | 2534 |
1715118000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 506 |
1715031600 | 0.65 | 0.02 | 3.17 | 0.64 | 0.68 | 0.6 | 28200 |
1714772400 | 0.63 | 0.05 | 8.62 | 0.58 | 0.64 | 0.58 | 92055 |
1714686000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 432 |
1714599600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 74 |
1714513200 | 0.58 | -0.06 | -9.38 | 0.62 | 0.62 | 0.55 | 18970 |
1714426800 | 0.64 | 0.15 | 30.61 | 0.56 | 0.64 | 0.56 | 105096 |
1714167600 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
1714081200 | 0.49 | 0 | 0.00 | 0.45 | 0.49 | 0.43 | 33520 |
1713994800 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 3000 |
1713908400 | 0.49 | -0.02 | -3.92 | 0.51 | 0.51 | 0.49 | 13300 |
1713822000 | 0.51 | -0.03 | -5.56 | 0.55 | 0.55 | 0.5 | 54395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.