Ongold Resources Ltd (ONAU)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 8 |
| 1720129200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 3500 |
| 1720042800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 6000 |
| 1719956400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1719610800 | 0.6 | 0.05 | 9.09 | 0.6 | 0.6 | 0.56 | 68000 |
| 1719524400 | 0.55 | 0 | 0.00 | 0.55 | 0.59 | 0.53 | 115011 |
| 1719438000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 2100 |
| 1719351600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 4500 |
| 1719265200 | 0.55 | -0.1 | -15.38 | 0.6 | 0.6 | 0.55 | 133000 |
| 1719006000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 500 |
| 1718919600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 2000 |
| 1718833200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 500 |
| 1718746800 | 0.65 | -0.05 | -7.14 | 0.63 | 0.65 | 0.62 | 20000 |
| 1718660400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1718401200 | 0.7 | -0.02 | -2.78 | 0.7 | 0.7 | 0.7 | 500 |
| 1718314800 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1718228400 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1718142000 | 0.72 | -0.03 | -4.00 | 0.72 | 0.72 | 0.72 | 800 |
| 1718055600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1717796400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 6000 |
| 1717710000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1717623600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1717537200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1717450800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1717191600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1000 |
| 1717105200 | 0.75 | 0.07 | 10.29 | 0.74 | 0.75 | 0.74 | 3000 |
| 1717018800 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1716932400 | 0.68 | -0.09 | -11.69 | 0.73 | 0.73 | 0.64 | 2502 |
| 1716846000 | 0.77 | 0.1 | 14.93 | 0.77 | 0.77 | 0.77 | 1000 |
| 1716586800 | 0.67 | -0.02 | -2.90 | 0.6899999 | 0.6899999 | 0.67 | 8000 |
| 1716500400 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 2000 |
| 1716414000 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.6899999 | 0.6899999 | 505 |
| 1716327600 | 0.68 | 0.04 | 6.25 | 0.68 | 0.68 | 0.68 | 887 |
| 1715982000 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1715895600 | 0.64 | -0.16 | -20.00 | 0.8 | 0.8 | 0.64 | 17817 |
| 1715809200 | 0.8 | -0.13 | -13.98 | 0.8 | 0.8 | 0.7 | 9500 |
| 1715722800 | 0.93 | -0.02 | -2.11 | 0.93 | 0.93 | 0.93 | 2000 |
| 1715636400 | 0.95 | 0.05 | 5.56 | 1.04 | 1.04 | 0.9 | 9000 |
| 1715377200 | 0.9 | 0.07 | 8.43 | 0.95 | 1.05 | 0.9 | 13050 |
| 1715290800 | 0.83 | 0.11 | 15.28 | 0.75 | 0.83 | 0.75 | 10088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
