Angus Gold Inc (QB) (ANGVF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03355 | 8.3875 | 0.4 | 0.43355 | 0.362 | 6167 | 0.39081622 | CS |
| 4 | 0.03355 | 8.3875 | 0.4 | 0.439 | 0.362 | 11021 | 0.40589997 | CS |
| 12 | 0.06855 | 18.7808219178 | 0.365 | 0.455 | 0.2311 | 11892 | 0.3690077 | CS |
| 26 | -0.02111 | -4.64302995645 | 0.45466 | 0.55 | 0.21424 | 16426 | 0.39318527 | CS |
| 52 | 0.03355 | 8.3875 | 0.4 | 0.68 | 0.21424 | 14506 | 0.40070731 | CS |
| 156 | -0.21645 | -33.3 | 0.65 | 1.1 | 0.21424 | 10282 | 0.52558411 | CS |
| 260 | -0.09325 | -17.7012148823 | 0.5268 | 1.25 | 0.21424 | 9768 | 0.58702864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681900 | 0.43355 | 0.03355 | 8.39 | 0.362 | 0.43355 | 0.362 | 9500 |
| 1728595560 | 0.4 | 0.00215 | 0.54 | 0.3871 | 0.4 | 0.3871 | 12000 |
| 1728508800 | 0.39785 | 0.03465 | 9.54 | 0.39785 | 0.39785 | 0.39785 | 2000 |
| 1728422820 | 0.3632 | 0 | 0.00 | 0.3632 | 0.3632 | 0.3632 | 0 |
| 1728336420 | 0.3632 | 0 | 0.00 | 0.3632 | 0.3632 | 0.3632 | 0 |
| 1728077220 | 0.3632 | -0.02911 | -7.42 | 0.4 | 0.4 | 0.3632 | 4500 |
| 1727990760 | 0.39231 | -0.02769 | -6.59 | 0.395 | 0.4325 | 0.3794 | 18350 |
| 1727904000 | 0.42 | 0.01629 | 4.04 | 0.4 | 0.42 | 0.3803 | 15919 |
| 1727818140 | 0.40371 | -0.02229 | -5.23 | 0.41985 | 0.4258 | 0.4 | 21050 |
| 1727731380 | 0.426 | 0.0205 | 5.06 | 0.4099999 | 0.426 | 0.4099999 | 10849 |
| 1727472000 | 0.4055 | -0.00097 | -0.24 | 0.405 | 0.4055 | 0.4001 | 26650 |
| 1727386200 | 0.40647 | 0.00647 | 1.62 | 0.4043 | 0.40647 | 0.4043 | 2700 |
| 1727299200 | 0.4 | -0.01 | -2.44 | 0.405 | 0.4099999 | 0.4 | 1800 |
| 1727212800 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4325 | 0.4 | 25185 |
| 1727126940 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 2000 |
| 1726867200 | 0.4 | -0.0141 | -3.40 | 0.4 | 0.4275 | 0.4 | 18100 |
| 1726781220 | 0.4141 | 0.0041001 | 1.00 | 0.40845 | 0.4141 | 0.40845 | 11500 |
| 1726694460 | 0.4099999 | 0.0099999 | 2.50 | 0.439 | 0.439 | 0.4099999 | 10600 |
| 1726608240 | 0.4 | -0.0203 | -4.83 | 0.4 | 0.4 | 0.4 | 1500 |
| 1726521720 | 0.4203 | 0.02685 | 6.82 | 0.4 | 0.4203 | 0.4 | 2650 |
| 1726262940 | 0.39345 | 0 | 0.00 | 0.39345 | 0.39345 | 0.39345 | 0 |
| 1726176540 | 0.39345 | 0.00445 | 1.14 | 0.3965 | 0.4 | 0.39345 | 5920 |
| 1726090140 | 0.389 | -0.02 | -4.89 | 0.3798 | 0.3902939 | 0.3798 | 19600 |
| 1726003560 | 0.4089999 | 0 | 0.00 | 0.4089999 | 0.4089999 | 0.4089999 | 0 |
| 1725917160 | 0.4089999 | 0.0189999 | 4.87 | 0.397227 | 0.4089999 | 0.397227 | 7000 |
| 1725658020 | 0.39 | 0.03 | 8.33 | 0.39 | 0.39 | 0.39 | 10000 |
| 1725571680 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1725485280 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1725398880 | 0.36 | -0.0375 | -9.43 | 0.3654 | 0.3654 | 0.3355 | 17400 |
| 1725053340 | 0.3975 | 0.0475 | 13.57 | 0.3975 | 0.3975 | 0.3975 | 14630 |
| 1724966400 | 0.35 | 0.01 | 2.94 | 0.41783 | 0.41783 | 0.35 | 3100 |
| 1724880360 | 0.34 | -0.0394 | -10.38 | 0.3825 | 0.4094999 | 0.3369 | 24987 |
| 1724794080 | 0.3794 | 0.006 | 1.61 | 0.3885 | 0.39 | 0.3794 | 5042 |
| 1724707740 | 0.3734 | 0.0134 | 3.72 | 0.3734 | 0.3734 | 0.3734 | 4254 |
| 1724448540 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1724362140 | 0.36 | -0.04268 | -10.60 | 0.40262 | 0.40262 | 0.36 | 8720 |
| 1724275380 | 0.40268 | -0.00622 | -1.52 | 0.40268 | 0.40268 | 0.40268 | 100 |
| 1724188800 | 0.4089 | 0.0089 | 2.22 | 0.3868 | 0.425 | 0.3868 | 12500 |
| 1724102880 | 0.4 | 0.0567 | 16.52 | 0.38855 | 0.4 | 0.38855 | 14300 |
| 1723843740 | 0.3433 | 0.0233 | 7.28 | 0.3248 | 0.3433 | 0.3248 | 6528 |
| 1723756860 | 0.32 | 0.0002001 | 0.06 | 0.32 | 0.32 | 0.32 | 5000 |
| 1723670820 | 0.3197999 | 0.0172199 | 5.69 | 0.3249 | 0.3249 | 0.3197999 | 13840 |
| 1723584360 | 0.30258 | -0.00822 | -2.64 | 0.28745 | 0.323 | 0.28745 | 9800 |
| 1723497900 | 0.3108 | -0.0073 | -2.29 | 0.3009 | 0.3114 | 0.27619 | 14600 |
| 1723238400 | 0.3181 | -0.0088 | -2.69 | 0.25924 | 0.3249 | 0.2311 | 23351 |
| 1723152000 | 0.3269 | 0.03135 | 10.61 | 0.32 | 0.34104 | 0.32 | 19160 |
| 1723065720 | 0.29555 | -0.02445 | -7.64 | 0.31 | 0.31 | 0.27825 | 32142 |
| 1722979800 | 0.32 | -0.0175 | -5.19 | 0.33 | 0.33 | 0.2927699 | 36188 |
| 1722893340 | 0.3375 | 0.0075 | 2.27 | 0.3375 | 0.3375 | 0.3375 | 250 |
| 1722634140 | 0.33 | -0.015 | -4.35 | 0.3205 | 0.3431 | 0.3205 | 24200 |
| 1722547740 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1722461340 | 0.3449999 | 0.0249999 | 7.81 | 0.3449999 | 0.3449999 | 0.3449999 | 1130 |
| 1722374820 | 0.32 | -0.02 | -5.88 | 0.34 | 0.34 | 0.308 | 14000 |
| 1722288180 | 0.34 | -0.02598 | -7.10 | 0.34 | 0.34 | 0.34 | 11003 |
| 1722029100 | 0.36598 | -0.01444 | -3.80 | 0.36598 | 0.36598 | 0.36598 | 1500 |
| 1721942400 | 0.38042 | 0.0136 | 3.71 | 0.38042 | 0.38042 | 0.38042 | 4550 |
| 1721856480 | 0.36682 | -0.01288 | -3.39 | 0.36682 | 0.36682 | 0.36682 | 200 |
| 1721770140 | 0.3797 | -0.03775 | -9.04 | 0.37198 | 0.3797 | 0.37198 | 1953 |
| 1721683740 | 0.41745 | 0.0199 | 5.01 | 0.3998 | 0.43036 | 0.39215 | 40185 |
| 1721424180 | 0.39755 | 5.0E-5 | 0.01 | 0.365 | 0.455 | 0.365 | 11989 |
| 1721337960 | 0.3975 | -0.01435 | -3.48 | 0.4292 | 0.4292 | 0.365 | 30460 |
| 1721251320 | 0.41185 | 0.03711 | 9.90 | 0.4 | 0.455 | 0.38025 | 49325 |
| 1721164920 | 0.37474 | 0.02564 | 7.34 | 0.3676 | 0.38 | 0.3651 | 19953 |
| 1721078940 | 0.3491 | -0.04205 | -10.75 | 0.3568 | 0.3883 | 0.3491 | 10300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
