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 | -0.0153 | -4.36768484156 | 0.3503 | 0.3503 | 0.331 | 6433 | 0.33915099 | CS |
| 4 | -0.03 | -8.21917808219 | 0.365 | 0.4 | 0.33 | 23030 | 0.34461335 | CS |
| 12 | -0.03 | -8.21917808219 | 0.365 | 0.4498 | 0.25285 | 36864 | 0.3162943 | CS |
| 26 | -0.0218 | -6.10986547085 | 0.3568 | 0.4589 | 0.2311 | 24392 | 0.33346494 | CS |
| 52 | -0.0739 | -18.0728784544 | 0.4089 | 0.68 | 0.21424 | 20825 | 0.36592962 | CS |
| 156 | -0.37703 | -52.9514205862 | 0.71203 | 1.1 | 0.21424 | 13293 | 0.4539279 | CS |
| 260 | -0.1918 | -36.4085041762 | 0.5268 | 1.25 | 0.21424 | 11657 | 0.52656147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736893380 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 500 |
| 1736806800 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 503 |
| 1736547720 | 0.335 | -0.015 | -4.29 | 0.341 | 0.341 | 0.331 | 14975 |
| 1736375340 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.35 | 0.35 | 857 |
| 1736288940 | 0.3449999 | -0.012 | -3.36 | 0.3503 | 0.3503 | 0.3449999 | 9395 |
| 1736202180 | 0.357 | 0 | 0.00 | 0.357 | 0.357 | 0.357 | 0 |
| 1735942980 | 0.357 | -0.003 | -0.83 | 0.367 | 0.367 | 0.35695 | 44610 |
| 1735856700 | 0.36 | 0.005 | 1.41 | 0.3672 | 0.3672 | 0.36 | 26600 |
| 1735683960 | 0.355 | 0.0100001 | 2.90 | 0.34 | 0.4 | 0.34 | 21501 |
| 1735597740 | 0.3449999 | -0.002 | -0.58 | 0.3469999 | 0.3469999 | 0.336 | 35695 |
| 1735338000 | 0.3469999 | -0.053 | -13.25 | 0.3449999 | 0.37 | 0.3449999 | 22506 |
| 1735252020 | 0.4 | 0.0408 | 11.36 | 0.375 | 0.4 | 0.35 | 7591 |
| 1735078200 | 0.3592 | 0.0272 | 8.19 | 0.3592 | 0.3592 | 0.3592 | 5000 |
| 1734992400 | 0.332 | -0.0026 | -0.78 | 0.33 | 0.3326 | 0.33 | 79300 |
| 1734733200 | 0.3346 | -0.0314 | -8.58 | 0.3414 | 0.366 | 0.332 | 81003 |
| 1734646800 | 0.366 | 0.015 | 4.27 | 0.332 | 0.3728 | 0.332 | 7300 |
| 1734560940 | 0.351 | 0.0044 | 1.27 | 0.3507 | 0.351 | 0.3507 | 6041 |
| 1734474360 | 0.3466 | -0.03345 | -8.80 | 0.365 | 0.365 | 0.3466 | 5600 |
| 1734388140 | 0.38005 | 0.0199501 | 5.54 | 0.3600999 | 0.38005 | 0.3600999 | 21475 |
| 1734128940 | 0.3600999 | 0.0280999 | 8.46 | 0.33525 | 0.38005 | 0.33525 | 102462 |
| 1734042480 | 0.332 | -0.02 | -5.68 | 0.3456 | 0.3456 | 0.316 | 32067 |
| 1733955900 | 0.352 | 0.0069 | 2.00 | 0.316 | 0.352 | 0.316 | 125600 |
| 1733869200 | 0.3451 | 0.0214 | 6.61 | 0.3451 | 0.3451 | 0.3451 | 501 |
| 1733782800 | 0.3237 | 0.018 | 5.89 | 0.3244 | 0.3538 | 0.3237 | 6500 |
| 1733523600 | 0.3057 | -0.0057 | -1.83 | 0.301 | 0.3057 | 0.301 | 5924 |
| 1733437500 | 0.3114 | 0.0181 | 6.17 | 0.312 | 0.312 | 0.3113 | 400 |
| 1733350980 | 0.2933 | 0.0133 | 4.75 | 0.3809 | 0.3809 | 0.2933 | 46483 |
| 1733264700 | 0.28 | 0.009 | 3.32 | 0.268 | 0.2844999 | 0.268 | 177574 |
| 1733178180 | 0.271 | -0.015 | -5.24 | 0.263 | 0.271 | 0.263 | 15000 |
| 1732919340 | 0.2859999 | 0 | 0.00 | 0.2859999 | 0.2859999 | 0.2859999 | 0 |
| 1732746540 | 0.2859999 | 0.0229999 | 8.75 | 0.2859999 | 0.2859999 | 0.2859999 | 20010 |
| 1732660140 | 0.263 | -0.009 | -3.31 | 0.275 | 0.28 | 0.262495 | 191900 |
| 1732573560 | 0.272 | -0.01795 | -6.19 | 0.27877 | 0.29 | 0.272 | 96060 |
| 1732314300 | 0.28995 | 0 | 0.00 | 0.28995 | 0.28995 | 0.28995 | 0 |
| 1732227900 | 0.28995 | -0.06445 | -18.19 | 0.26 | 0.3543 | 0.26 | 246625 |
| 1732141200 | 0.3544 | 0 | 0.00 | 0.3544 | 0.3544 | 0.3544 | 0 |
| 1732054800 | 0.3544 | 0.0744 | 26.57 | 0.29 | 0.3544 | 0.2797 | 9922 |
| 1731968640 | 0.28 | -0.0494 | -15.00 | 0.2897 | 0.3099 | 0.25285 | 106845 |
| 1731709260 | 0.3294 | 0.0384 | 13.20 | 0.3294 | 0.3294 | 0.3294 | 700 |
| 1731622800 | 0.291 | -0.0215 | -6.88 | 0.291 | 0.291 | 0.291 | 4000 |
| 1731536760 | 0.3125 | -0.0014 | -0.45 | 0.31 | 0.3125 | 0.3058 | 6321 |
| 1731450480 | 0.3139 | 0.0081 | 2.65 | 0.331 | 0.331 | 0.3139 | 13000 |
| 1731363600 | 0.3058 | -0.0083 | -2.64 | 0.315 | 0.36285 | 0.3058 | 3450 |
| 1731104400 | 0.3141 | -0.0012 | -0.38 | 0.36745 | 0.36745 | 0.3141 | 19900 |
| 1731018540 | 0.3153 | -0.0068 | -2.11 | 0.3221 | 0.336 | 0.3117 | 22620 |
| 1730931600 | 0.3221 | -0.06246 | -16.24 | 0.3313999 | 0.357 | 0.3018 | 47400 |
| 1730845680 | 0.38456 | -0.00443 | -1.14 | 0.3585 | 0.38456 | 0.3585 | 3570 |
| 1730759160 | 0.38899 | 0.01329 | 3.54 | 0.355 | 0.38899 | 0.355 | 10278 |
| 1730496420 | 0.3757 | 0.0142 | 3.93 | 0.3736 | 0.4023 | 0.33964 | 52270 |
| 1730409780 | 0.3615 | 0.006 | 1.69 | 0.3615 | 0.3615 | 0.3615 | 500 |
| 1730323500 | 0.3555 | -0.0232 | -6.13 | 0.379 | 0.4156 | 0.326 | 67900 |
| 1730237280 | 0.3787 | -0.0113 | -2.90 | 0.3787 | 0.3787 | 0.3736 | 14450 |
| 1730150880 | 0.39 | 0.03 | 8.33 | 0.365 | 0.39 | 0.365 | 14850 |
| 1729891500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 5028 |
| 1729805160 | 0.36 | -0.0136 | -3.64 | 0.395 | 0.41837 | 0.36 | 17000 |
| 1729718940 | 0.3736 | 0.003 | 0.81 | 0.385 | 0.4498 | 0.37 | 23354 |
| 1729632300 | 0.3706 | 0.0056 | 1.53 | 0.365 | 0.3742 | 0.365 | 16500 |
| 1729545600 | 0.365 | 0 | 0.00 | 0.3664 | 0.3664 | 0.36 | 2886 |
| 1729286400 | 0.365 | 0 | 0.00 | 0.4589 | 0.4589 | 0.36 | 32288 |
| 1729200000 | 0.365 | 0 | 0.00 | 0.3651 | 0.37 | 0.365 | 28250 |
| 1729113960 | 0.365 | -0.0051 | -1.38 | 0.3631 | 0.37 | 0.36 | 43349 |
| 1729027680 | 0.3701 | -0.06345 | -14.63 | 0.3529 | 0.3701 | 0.3529 | 6538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
