Anson Resources (QB) (ANSNF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.04 | 0.04 | 0.04 | 300 | 0.04 | CS |
| 4 | 0.01 | 33.3333333333 | 0.03 | 0.0584 | 0.0225 | 43576 | 0.03279177 | CS |
| 12 | -0.0018 | -4.30622009569 | 0.0418 | 0.0639 | 0.0225 | 46716 | 0.04319818 | CS |
| 26 | -0.03 | -42.8571428571 | 0.07 | 0.07 | 0.0137 | 43927 | 0.0527827 | CS |
| 52 | -0.0147 | -26.873857404 | 0.0547 | 0.0989 | 0.0137 | 46518 | 0.05936875 | CS |
| 156 | -0.0372 | -48.1865284974 | 0.0772 | 0.3401 | 0.0137 | 72929 | 0.12449306 | CS |
| 260 | 0.010379 | 35.0393302049 | 0.029621 | 0.3401 | 0.0137 | 83923 | 0.1145984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740695340 | 0.04 | -0.0031 | -7.19 | 0.04 | 0.04 | 0.04 | 300 |
| 1740608760 | 0.0431 | 0 | 0.00 | 0.0431 | 0.0431 | 0.0431 | 0 |
| 1740522360 | 0.0431 | 0 | 0.00 | 0.0431 | 0.0431 | 0.0431 | 0 |
| 1740435960 | 0.0431 | 0 | 0.00 | 0.0431 | 0.0431 | 0.0431 | 0 |
| 1740176760 | 0.0431 | 0 | 0.00 | 0.0431 | 0.0431 | 0.0431 | 0 |
| 1740090360 | 0.0431 | 0 | 0.00 | 0.0431 | 0.0431 | 0.0431 | 0 |
| 1740003960 | 0.0431 | -0.0153 | -26.20 | 0.0431 | 0.0431 | 0.0431 | 3000 |
| 1739917740 | 0.0584 | 0.02206 | 60.70 | 0.0584 | 0.0584 | 0.0225 | 18589 |
| 1739571720 | 0.03634 | 0 | 0.00 | 0.03634 | 0.03634 | 0.03634 | 0 |
| 1739485320 | 0.03634 | 0.00634 | 21.13 | 0.03634 | 0.03634 | 0.03634 | 6000 |
| 1739399340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739312940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739226540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738967340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738880940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738794540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738708140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738621740 | 0.03 | -0.00125 | -4.00 | 0.03 | 0.03 | 0.03 | 189990 |
| 1738362480 | 0.03125 | 0 | 0.00 | 0.03125 | 0.03125 | 0.03125 | 0 |
| 1738276080 | 0.03125 | 0 | 0.00 | 0.03125 | 0.03125 | 0.03125 | 0 |
| 1738189680 | 0.03125 | 0 | 0.00 | 0.03125 | 0.03125 | 0.03125 | 0 |
| 1738103280 | 0.03125 | -0.01175 | -27.33 | 0.0225 | 0.03125 | 0.0225 | 1835 |
| 1738016400 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1737757200 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1737670800 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1737584400 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1737498000 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1737152400 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1737066000 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1736979600 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1736893200 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1736806800 | 0.0429999 | 0.0007399 | 1.75 | 0.0429999 | 0.0429999 | 0.0429999 | 5000 |
| 1736547720 | 0.04226 | -0.02164 | -33.87 | 0.0551 | 0.0551 | 0.03905 | 8700 |
| 1736374980 | 0.0639 | 0 | 0.00 | 0.0639 | 0.0639 | 0.0639 | 0 |
| 1736288580 | 0.0639 | 0 | 0.00 | 0.0639 | 0.0639 | 0.0639 | 0 |
| 1736202180 | 0.0639 | 0 | 0.00 | 0.0639 | 0.0639 | 0.0639 | 0 |
| 1735942980 | 0.0639 | 0.0114 | 21.71 | 0.042 | 0.0639 | 0.04 | 171000 |
| 1735856760 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1735683960 | 0.0525 | 0.0165 | 45.83 | 0.0374 | 0.0525 | 0.0374 | 26500 |
| 1735597620 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1735338420 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1735252020 | 0.036 | 0.001 | 2.86 | 0.036 | 0.036 | 0.036 | 1000 |
| 1735079340 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734992940 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734733740 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734647340 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734560940 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 100000 |
| 1734474540 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734388140 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734128940 | 0.035 | -0.0068 | -16.27 | 0.04 | 0.04 | 0.035 | 72110 |
| 1734042000 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1733955600 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1733869200 | 0.0417999 | 8.0E-5 | 0.19 | 0.0417999 | 0.0417999 | 0.0417999 | 50000 |
| 1733783100 | 0.04172 | 0 | 0.00 | 0.04172 | 0.04172 | 0.04172 | 0 |
| 1733523900 | 0.04172 | 0 | 0.00 | 0.04172 | 0.04172 | 0.04172 | 0 |
| 1733437500 | 0.04172 | -0.01828 | -30.47 | 0.04172 | 0.04172 | 0.04172 | 100 |
| 1733350980 | 0.06 | 0.0189 | 45.99 | 0.045 | 0.06 | 0.045 | 132777 |
| 1733263800 | 0.0411 | 0 | 0.00 | 0.0411 | 0.0411 | 0.0411 | 0 |
| 1733177400 | 0.0411 | 0 | 0.00 | 0.0411 | 0.0411 | 0.0411 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
