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 | -0.0032 | -7.11111111111 | 0.045 | 0.06 | 0.04172 | 60959 | 0.05501398 | CS |
| 4 | -0.00465 | -10.0107642626 | 0.04645 | 0.06 | 0.0411 | 32838 | 0.05450648 | CS |
| 12 | -0.0282 | -40.2857142857 | 0.07 | 0.07 | 0.0137 | 42554 | 0.05838284 | CS |
| 26 | -0.0452 | -51.9540229885 | 0.087 | 0.087 | 0.0137 | 49128 | 0.06027195 | CS |
| 52 | -0.04725 | -53.0600786075 | 0.08905 | 0.1124 | 0.0137 | 66583 | 0.0604323 | CS |
| 156 | -0.0427 | -50.5325443787 | 0.0845 | 0.3401 | 0.0137 | 82993 | 0.12193473 | CS |
| 260 | 0.012179 | 41.1161000641 | 0.029621 | 0.3401 | 0.0137 | 85351 | 0.11595498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732918200 | 0.0411 | -0.0181 | -30.57 | 0.0411 | 0.0411 | 0.0411 | 2142 |
| 1732746540 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1732660140 | 0.0592 | 0.01275 | 27.45 | 0.0592 | 0.0592 | 0.0592 | 2560 |
| 1732573440 | 0.04645 | 0 | 0.00 | 0.04645 | 0.04645 | 0.04645 | 0 |
| 1732314240 | 0.04645 | 0 | 0.00 | 0.04645 | 0.04645 | 0.04645 | 0 |
| 1732227840 | 0.04645 | 0 | 0.00 | 0.04645 | 0.04645 | 0.04645 | 0 |
| 1732141440 | 0.04645 | 0 | 0.00 | 0.04645 | 0.04645 | 0.04645 | 0 |
| 1732055040 | 0.04645 | 0 | 0.00 | 0.04645 | 0.04645 | 0.04645 | 0 |
| 1731968640 | 0.04645 | -0.00355 | -7.10 | 0.04645 | 0.04645 | 0.04645 | 9447 |
| 1731709200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731622800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731536400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731450000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731363600 | 0.05 | -0.014 | -21.88 | 0.05604 | 0.05604 | 0.05 | 112500 |
| 1731104400 | 0.064 | 0.014 | 28.00 | 0.064 | 0.064 | 0.064 | 173235 |
| 1731018000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730931600 | 0.05 | 0 | 0.00 | 0.04 | 0.05 | 0.04 | 89000 |
| 1730845560 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730759160 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 15000 |
| 1730496480 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730410080 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730323680 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730237280 | 0.055 | -0.0015 | -2.65 | 0.055 | 0.055 | 0.055 | 10000 |
| 1730150400 | 0.0565 | 0 | 0.00 | 0.0565 | 0.0565 | 0.0565 | 0 |
| 1729891200 | 0.0565 | 0 | 0.00 | 0.0565 | 0.0565 | 0.0565 | 0 |
| 1729804800 | 0.0565 | 0 | 0.00 | 0.0565 | 0.0565 | 0.0565 | 0 |
| 1729718400 | 0.0565 | 0 | 0.00 | 0.0565 | 0.0565 | 0.0565 | 0 |
| 1729632000 | 0.0565 | 0 | 0.00 | 0.0565 | 0.0565 | 0.0565 | 0 |
| 1729545600 | 0.0565 | -0.0015 | -2.59 | 0.0583 | 0.0583 | 0.0565 | 5005 |
| 1729286760 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1729200360 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1729113960 | 0.058 | -0.002 | -3.33 | 0.058 | 0.058 | 0.058 | 55000 |
| 1729027500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728941100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728681900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 2000 |
| 1728595560 | 0.06 | 0.0072 | 13.64 | 0.06 | 0.06 | 0.06 | 10000 |
| 1728508800 | 0.0528 | -0.0172 | -24.57 | 0.05965 | 0.05965 | 0.0528 | 30000 |
| 1728422580 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 4000 |
| 1728336420 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728077220 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 25000 |
| 1727990400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727904000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 15000 |
| 1727817780 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727731380 | 0.06 | -0.01 | -14.29 | 0.0137 | 0.06 | 0.0137 | 15200 |
| 1727472000 | 0.07 | 0.015 | 27.27 | 0.07 | 0.07 | 0.07 | 20185 |
| 1727386200 | 0.055 | -0.012 | -17.91 | 0.055 | 0.055 | 0.055 | 10000 |
| 1727299200 | 0.067 | 0.0035 | 5.51 | 0.06885 | 0.06885 | 0.067 | 11000 |
| 1727212800 | 0.0635 | -0.0015 | -2.31 | 0.07 | 0.07 | 0.0635 | 222142 |
| 1727101800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1726842600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1726756200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1726669800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1726583400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1726497000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1726237800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1726151400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1726065000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
