Anson Resources (QB) (ANSNF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0011 | 3.59477124183 | 0.0306 | 0.0317 | 0.02 | 51400 | 0.02031857 | CS |
| 4 | 0.0011 | 3.59477124183 | 0.0306 | 0.0317 | 0.02 | 51400 | 0.02031857 | CS |
| 12 | -0.0208 | -39.619047619 | 0.0525 | 0.0525 | 0.0159 | 22600 | 0.02900074 | CS |
| 26 | -0.0043 | -11.9444444444 | 0.036 | 0.0639 | 0.0159 | 31039 | 0.03604718 | CS |
| 52 | -0.0553 | -63.5632183908 | 0.087 | 0.087 | 0.0137 | 42332 | 0.05072552 | CS |
| 156 | -0.0337 | -51.5290519878 | 0.0654 | 0.3401 | 0.0137 | 73174 | 0.12550395 | CS |
| 260 | 0.002079 | 7.0186691874 | 0.029621 | 0.3401 | 0.0137 | 81912 | 0.11363655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750454700 | 0.0317 | 0.0117 | 58.50 | 0.0317 | 0.0317 | 0.0317 | 2799 |
| 1750281840 | 0.02 | -0.0149 | -42.69 | 0.0306 | 0.0306 | 0.02 | 100000 |
| 1750195560 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1750109160 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1749849960 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1749763560 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1749677160 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1749590760 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1749504360 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1749245160 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1749158760 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1749072360 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1748985960 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1748899560 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1748640360 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1748553960 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1748467560 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1748381160 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1748035560 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1747949160 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1747862760 | 0.0349 | -0.0051 | -12.75 | 0.038785 | 0.038785 | 0.0349 | 25000 |
| 1747713720 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1747627320 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1747368120 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1747281720 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1747195320 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1747108920 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1747022520 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1746825600 | 0.04 | 0.011 | 37.93 | 0.038325 | 0.0411 | 0.038325 | 83700 |
| 1746739740 | 0.029 | -0.00595 | -17.02 | 0.029 | 0.029 | 0.029 | 3000 |
| 1746653160 | 0.03495 | 0.0015 | 4.48 | 0.03495 | 0.03495 | 0.03495 | 5000 |
| 1746566940 | 0.03345 | 0 | 0.00 | 0.03345 | 0.03345 | 0.03345 | 0 |
| 1746480540 | 0.03345 | 0 | 0.00 | 0.03345 | 0.03345 | 0.03345 | 0 |
| 1746221340 | 0.03345 | 0 | 0.00 | 0.03345 | 0.03345 | 0.03345 | 0 |
| 1746134940 | 0.03345 | 0.0004 | 1.21 | 0.03345 | 0.03345 | 0.03345 | 10000 |
| 1746048480 | 0.03305 | 0.01715 | 107.86 | 0.03305 | 0.03305 | 0.03305 | 10000 |
| 1745962020 | 0.0159 | -0.0078 | -32.91 | 0.0259 | 0.0259 | 0.0159 | 14999 |
| 1745875560 | 0.0237 | 0 | 0.00 | 0.0237 | 0.0237 | 0.0237 | 0 |
| 1745616360 | 0.0237 | 0 | 0.00 | 0.0237 | 0.0237 | 0.0237 | 0 |
| 1745529960 | 0.0237 | 0 | 0.00 | 0.0237 | 0.0237 | 0.0237 | 0 |
| 1745443560 | 0.0237 | -0.0107 | -31.10 | 0.0237 | 0.0237 | 0.0237 | 10000 |
| 1745356800 | 0.0344 | 0 | 0.00 | 0.0344 | 0.0344 | 0.0344 | 0 |
| 1745270400 | 0.0344 | -0.022 | -39.01 | 0.0525 | 0.0525 | 0.0344 | 1700 |
| 1744925280 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1744838880 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1744752480 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1744666080 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1744406880 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1744320480 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1744234080 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1744147680 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1744061280 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1743802080 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1743715680 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1743629280 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1743542880 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1743456480 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1743197280 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1743110880 | 0.0564 | 0.0404 | 252.50 | 0.0564 | 0.0564 | 0.0564 | 1100 |
| 1743024540 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1742938140 | 0.016 | -0.024 | -60.00 | 0.016 | 0.016 | 0.016 | 133750 |
| 1742823000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
