Compass Gold Corporation (PK) (COGDF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0.0527 | 0 | 0 | 0 | CS |
4 | 0 | 0 | 0 | 0.0527 | 0 | 0 | 0 | CS |
12 | -0.0133 | -21.3141025641 | 0.0624 | 0.0624 | 0.0004 | 4750 | 0.03467368 | CS |
26 | -0.0133 | -21.3141025641 | 0.0624 | 0.0624 | 0.0004 | 4800 | 0.04045 | CS |
52 | 0.0091 | 22.75 | 0.04 | 0.075 | 0.0004 | 16143 | 0.0645646 | CS |
156 | -0.0919 | -65.1773049645 | 0.141 | 0.14599 | 0.0004 | 10093 | 0.07305277 | CS |
260 | -0.1559 | -76.0487804878 | 0.205 | 0.498302 | 0.0004 | 15539 | 0.24642669 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722288180 | 0.0491 | 0.0487 | 12,175.00 | 0.0527 | 0.0527 | 0.0491 | 3000 |
1722029220 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1721942820 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1721856420 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1721770020 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1721683620 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1721424420 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1721338020 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1721251620 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1721165220 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1721078820 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1720819620 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1720733220 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1720646820 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1720560420 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1720474020 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1720214820 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1720042020 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1719955620 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1719869220 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1719610020 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1719523620 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1719437220 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1719350820 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1719264420 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
1719005220 | 0.0004 | -0.0416 | -99.05 | 0.0004 | 0.0004 | 0.0004 | 3500 |
1718918940 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1718746140 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1718659740 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1718400540 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1718314140 | 0.042 | 0.002 | 5.00 | 0.042 | 0.042 | 0.042 | 7500 |
1718227800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1718141400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1718055000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1717795800 | 0.04 | -0.0224 | -35.90 | 0.04 | 0.04 | 0.04 | 7000 |
1717709400 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 1000 |
1717622940 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1717536540 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1717450140 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1717190940 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1717104540 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1717018140 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1716931740 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1716586140 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1716499740 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1716413340 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1716326940 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1716240540 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1715981340 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1715894940 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1715808540 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1715722140 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1715635740 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1715376540 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1715290140 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1715203740 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1715117340 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1715030940 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1714771740 | 0.0624 | -0.0126 | -16.80 | 0.0624 | 0.0624 | 0.0624 | 5000 |
1714685400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
1714599000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.