![Anson Resources (QB)](/common/images/company/NO_ANSNF.png)
Anson Resources (QB) (ANSNF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0 | 0 | 0.087 | 0.087 | 0.087 | 115301 | 0.087 | CS |
12 | 0.0151 | 21.0013908206 | 0.0719 | 0.0989 | 0.0719 | 58865 | 0.08185201 | CS |
26 | 0.0269 | 44.7587354409 | 0.0601 | 0.0989 | 0.0531 | 136962 | 0.06053315 | CS |
52 | -0.013 | -13 | 0.1 | 0.1145 | 0.05 | 72255 | 0.06676739 | CS |
156 | 0.0249 | 40.0966183575 | 0.0621 | 0.3401 | 0.05 | 89187 | 0.11863614 | CS |
260 | 0.057379 | 193.710543196 | 0.029621 | 0.3401 | 0.029621 | 88868 | 0.11847136 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722029280 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
1721942880 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
1721856480 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
1721770080 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
1721683680 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
1721424480 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
1721338080 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
1721251680 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
1721165280 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
1721078880 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
1720819680 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
1720733280 | 0.0869999 | 0.0109999 | 14.47 | 0.0869999 | 0.0869999 | 0.0869999 | 115301 |
1720647000 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1720560600 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1720474200 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1720215000 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1720042200 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1719955800 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1719869400 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1719610200 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1719523800 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1719437400 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1719351000 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1719264600 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1719005400 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1718919000 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1718746200 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1718659800 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1718400600 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1718314200 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1718227800 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1718141400 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1718055000 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1717795800 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1717709400 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 250000 |
1717622760 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1717536360 | 0.076 | -0.0229 | -23.15 | 0.0914 | 0.0914 | 0.076 | 20000 |
1717450140 | 0.0989 | 0 | 0.00 | 0.0989 | 0.0989 | 0.0989 | 0 |
1717190940 | 0.0989 | 0 | 0.00 | 0.0989 | 0.0989 | 0.0989 | 20000 |
1717104420 | 0.0989 | 0 | 0.00 | 0.0989 | 0.0989 | 0.0989 | 0 |
1717018020 | 0.0989 | 0.0259 | 35.48 | 0.083 | 0.0989 | 0.083 | 1369 |
1716931200 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
1716585600 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
1716499200 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
1716412800 | 0.073 | -0.01175 | -13.86 | 0.073 | 0.073 | 0.073 | 21000 |
1716326400 | 0.08475 | 0 | 0.00 | 0.08475 | 0.08475 | 0.08475 | 0 |
1716240000 | 0.08475 | 0 | 0.00 | 0.08475 | 0.08475 | 0.08475 | 0 |
1715980800 | 0.08475 | 0 | 0.00 | 0.08475 | 0.08475 | 0.08475 | 0 |
1715894400 | 0.08475 | 0 | 0.00 | 0.08475 | 0.08475 | 0.08475 | 0 |
1715808000 | 0.08475 | -0.00525 | -5.83 | 0.08475 | 0.08475 | 0.08475 | 1111 |
1715721720 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1715635320 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1715376120 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1715289720 | 0.09 | 0.0181 | 25.17 | 0.09 | 0.09 | 0.09 | 100000 |
1715203740 | 0.0719 | 0 | 0.00 | 0.0719 | 0.0719 | 0.0719 | 0 |
1715117340 | 0.0719 | 0 | 0.00 | 0.0719 | 0.0719 | 0.0719 | 0 |
1715030940 | 0.0719 | 0 | 0.00 | 0.0719 | 0.0719 | 0.0719 | 0 |
1714771740 | 0.0719 | 0.0006 | 0.84 | 0.0719 | 0.0719 | 0.0719 | 1000 |
1714685400 | 0.0713 | 0 | 0.00 | 0.0713 | 0.0713 | 0.0713 | 0 |
1714599000 | 0.0713 | 0 | 0.00 | 0.0713 | 0.0713 | 0.0713 | 0 |
1714512600 | 0.0713 | 0 | 0.00 | 0.0713 | 0.0713 | 0.0713 | 0 |
1714397400 | 0.0713 | 0 | 0.00 | 0.0713 | 0.0713 | 0.0713 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.