American Noble Gas Inc (PK) (AMNI)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00605 | -21.1169284468 | 0.02865 | 0.0349 | 0.0226 | 578 | 0.03383506 | CS |
| 4 | -0.0004 | -1.73913043478 | 0.023 | 0.0377 | 0.021 | 4603 | 0.02284135 | CS |
| 12 | -0.0153 | -40.3693931398 | 0.0379 | 0.0379 | 0.021 | 7496 | 0.02426345 | CS |
| 26 | -0.0268 | -54.2510121457 | 0.0494 | 0.0575 | 0.021 | 9990 | 0.03282459 | CS |
| 52 | -0.02265 | -50.0552486188 | 0.04525 | 0.0575 | 0.0157 | 12627 | 0.03529526 | CS |
| 156 | -0.0679 | -75.0276243094 | 0.0905 | 0.109 | 0.0157 | 23453 | 0.05084727 | CS |
| 260 | -0.0679 | -75.0276243094 | 0.0905 | 0.109 | 0.0157 | 23453 | 0.05084727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005340 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1718918940 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1718746140 | 0.0226 | -0.0123 | -35.24 | 0.0226 | 0.0226 | 0.0226 | 100 |
| 1718659500 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1718400300 | 0.0349 | 0 | 0.00 | 0.02865 | 0.0349 | 0.02865 | 1055 |
| 1718314080 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1718227680 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1718141280 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1718054880 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 1000 |
| 1717795800 | 0.0349 | -0.0028 | -7.43 | 0.02865 | 0.0349 | 0.02865 | 1000 |
| 1717709400 | 0.0377 | 0 | 0.00 | 0.0377 | 0.0377 | 0.0377 | 0 |
| 1717622940 | 0.0377 | 0 | 0.00 | 0.0377 | 0.0377 | 0.0377 | 0 |
| 1717536540 | 0.0377 | 0 | 0.00 | 0.0377 | 0.0377 | 0.0377 | 0 |
| 1717450140 | 0.0377 | 0 | 0.00 | 0.0377 | 0.0377 | 0.0377 | 0 |
| 1717190940 | 0.0377 | 0.0167 | 79.52 | 0.0377 | 0.0377 | 0.0377 | 1000 |
| 1717104420 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1717018020 | 0.021 | 0 | 0.00 | 0.02935 | 0.02935 | 0.021 | 5000 |
| 1716931740 | 0.021 | -0.0014 | -6.25 | 0.023 | 0.023 | 0.021 | 23063 |
| 1716585600 | 0.0224 | 0 | 0.00 | 0.0224 | 0.0224 | 0.0224 | 0 |
| 1716499200 | 0.0224 | 0 | 0.00 | 0.0224 | 0.0224 | 0.0224 | 0 |
| 1716412800 | 0.0224 | -0.0026 | -10.40 | 0.0224 | 0.0224 | 0.0224 | 5013 |
| 1716326940 | 0.025 | 0.0026 | 11.61 | 0.0377 | 0.0377 | 0.025 | 6610 |
| 1716240180 | 0.0224 | -0.00835 | -27.15 | 0.03005 | 0.03005 | 0.0224 | 2500 |
| 1715980800 | 0.03075 | 0 | 0.00 | 0.03075 | 0.03075 | 0.03075 | 0 |
| 1715894400 | 0.03075 | 0 | 0.00 | 0.03075 | 0.03075 | 0.03075 | 0 |
| 1715808000 | 0.03075 | 0.00865 | 39.14 | 0.03075 | 0.03075 | 0.03075 | 3000 |
| 1715722140 | 0.0221 | -0.0003 | -1.34 | 0.0221 | 0.0221 | 0.0221 | 5000 |
| 1715635200 | 0.0224 | 0 | 0.00 | 0.0224 | 0.0224 | 0.0224 | 0 |
| 1715376000 | 0.0224 | -0.0061 | -21.40 | 0.02444 | 0.02444 | 0.0224 | 200 |
| 1715290140 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1715203740 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1715117340 | 0.0285 | 0.0064 | 28.96 | 0.0285 | 0.0285 | 0.0285 | 9830 |
| 1715030940 | 0.0221 | -0.0119 | -35.00 | 0.0221 | 0.0221 | 0.022 | 107095 |
| 1714771740 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1714685340 | 0.034 | 0 | 0.00 | 0.02995 | 0.034 | 0.02995 | 1800 |
| 1714598400 | 0.034 | 0.00562 | 19.80 | 0.034 | 0.034 | 0.034 | 10015 |
| 1714512600 | 0.02838 | 0 | 0.00 | 0.02838 | 0.02838 | 0.02838 | 0 |
| 1714425720 | 0.02838 | -0.005745 | -16.84 | 0.02838 | 0.02838 | 0.02838 | 2500 |
| 1714166700 | 0.034125 | 0 | 0.00 | 0.034125 | 0.034125 | 0.034125 | 0 |
| 1714080300 | 0.034125 | 0.011025 | 47.73 | 0.034125 | 0.034125 | 0.034125 | 300 |
| 1713993900 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231 | 0.0231 | 0 |
| 1713907500 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231 | 0.0231 | 0 |
| 1713821100 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231 | 0.0231 | 0 |
| 1713561900 | 0.0231 | -0.0074 | -24.26 | 0.0305 | 0.0305 | 0.0231 | 1130 |
| 1713475500 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1713389100 | 0.0305 | -0.0015 | -4.69 | 0.0222 | 0.0305 | 0.0222 | 3599 |
| 1713302940 | 0.032 | 0.00352 | 12.36 | 0.032 | 0.032 | 0.032 | 1000 |
| 1713216360 | 0.02848 | 0 | 0.00 | 0.02848 | 0.02848 | 0.02848 | 0 |
| 1712957160 | 0.02848 | 0 | 0.00 | 0.02848 | 0.02848 | 0.02848 | 5000 |
| 1712870580 | 0.02848 | 0 | 0.00 | 0.02848 | 0.02848 | 0.02848 | 0 |
| 1712784180 | 0.02848 | 0 | 0.00 | 0.02848 | 0.02848 | 0.02848 | 0 |
| 1712697780 | 0.02848 | 0 | 0.00 | 0.02848 | 0.02848 | 0.02848 | 0 |
| 1712611380 | 0.02848 | 0 | 0.00 | 0.02848 | 0.02848 | 0.02848 | 0 |
| 1712352180 | 0.02848 | 0 | 0.00 | 0.02848 | 0.02848 | 0.02848 | 0 |
| 1712265780 | 0.02848 | -0.00352 | -11.00 | 0.02848 | 0.02848 | 0.02848 | 265 |
| 1712179500 | 0.032 | -0.0059 | -15.57 | 0.03 | 0.032 | 0.03 | 2560 |
| 1712092980 | 0.0379 | 0 | 0.00 | 0.0379 | 0.0379 | 0.0379 | 150 |
| 1712006940 | 0.0379 | 0.01422 | 60.05 | 0.0379 | 0.0379 | 0.0379 | 2605 |
| 1711660800 | 0.02368 | -0.00632 | -21.07 | 0.02308 | 0.02368 | 0.0221 | 12924 |
| 1711574580 | 0.03 | 0.001 | 3.45 | 0.03 | 0.03 | 0.02736 | 20100 |
| 1711488540 | 0.029 | 0.0046 | 18.85 | 0.025 | 0.029 | 0.025 | 11500 |
| 1711401600 | 0.0244 | -0.0006 | -2.40 | 0.0244 | 0.0244 | 0.0244 | 3000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
