De Grey Mining Ltd (PK) (DGMLF)
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 | -0.05803 | -6.00444927311 | 0.96645 | 0.975 | 0.9004 | 80586 | 0.91206627 | CS |
| 4 | -0.03158 | -3.35957446809 | 0.94 | 0.98 | 0.9004 | 37113 | 0.93293178 | CS |
| 12 | 0.09552 | 11.7505228195 | 0.8129 | 0.99 | 0.6843 | 28781 | 0.90407342 | CS |
| 26 | 0.12842 | 16.4641025641 | 0.78 | 0.99 | 0.67 | 31820 | 0.82262373 | CS |
| 52 | 0.17842 | 24.4410958904 | 0.73 | 0.99 | 0.67 | 25163 | 0.82944388 | CS |
| 156 | 0.11217 | 14.0872841444 | 0.79625 | 1.15 | 0.49995 | 41252 | 0.85247824 | CS |
| 260 | 0.87042 | 2290.57894737 | 0.038 | 1.25 | 0.02714 | 141335 | 0.45850788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731018540 | 0.91735 | 0.00835 | 0.92 | 0.929005 | 0.929005 | 0.91735 | 630 |
| 1730931600 | 0.909 | -0.0345 | -3.66 | 0.9204 | 0.93705 | 0.9004 | 374641 |
| 1730845680 | 0.9435 | -0.0124 | -1.30 | 0.93 | 0.9435 | 0.9249 | 5660 |
| 1730759160 | 0.9559 | -0.01055 | -1.09 | 0.975 | 0.975 | 0.9559 | 21700 |
| 1730496420 | 0.96645 | -0.00475 | -0.49 | 0.96645 | 0.96645 | 0.96645 | 300 |
| 1730409780 | 0.9712 | -0.00587 | -0.60 | 0.96735 | 0.97485 | 0.9597 | 74250 |
| 1730323500 | 0.97707 | 0.04647 | 4.99 | 0.965 | 0.98 | 0.965 | 75500 |
| 1730237280 | 0.9306 | -0.0344 | -3.56 | 0.9428 | 0.9428 | 0.9306 | 17499 |
| 1730150880 | 0.965 | 0.005 | 0.52 | 0.95 | 0.965 | 0.95 | 1200 |
| 1729891500 | 0.96 | 0.020185 | 2.15 | 0.94185 | 0.96 | 0.94185 | 35525 |
| 1729805160 | 0.939815 | 0.012615 | 1.36 | 0.9538 | 0.9538 | 0.939815 | 1300 |
| 1729718940 | 0.9272 | -0.0278 | -2.91 | 0.93364 | 0.9337 | 0.9272 | 5500 |
| 1729632300 | 0.955 | 0.013 | 1.38 | 0.9202 | 0.955 | 0.9202 | 16395 |
| 1729545600 | 0.942 | 0.002 | 0.21 | 0.94 | 0.95 | 0.94 | 34800 |
| 1729286400 | 0.94 | 0.03095 | 3.40 | 0.9091 | 0.94 | 0.9091 | 37332 |
| 1729200000 | 0.90905 | -0.0112 | -1.22 | 0.9079 | 0.90905 | 0.9079 | 800 |
| 1729113960 | 0.92025 | -0.02759 | -2.91 | 0.92025 | 0.92025 | 0.92025 | 568 |
| 1729027680 | 0.94784 | 0.00069 | 0.07 | 0.94 | 0.94784 | 0.94 | 5700 |
| 1728941220 | 0.94715 | 0.00715 | 0.76 | 0.94 | 0.96 | 0.9228 | 8950 |
| 1728681900 | 0.94 | 0.0488 | 5.48 | 0.94 | 0.95 | 0.94 | 24000 |
| 1728595560 | 0.8912 | -0.0135 | -1.49 | 0.8912 | 0.8912 | 0.8912 | 2100 |
| 1728508800 | 0.9047 | 0 | 0.00 | 0.9047 | 0.9047 | 0.9047 | 4900 |
| 1728422580 | 0.9047 | -0.0293 | -3.14 | 0.9159 | 0.9159 | 0.9047 | 7100 |
| 1728336000 | 0.934 | 0.01435 | 1.56 | 0.94 | 0.94 | 0.934 | 12800 |
| 1728077220 | 0.91965 | -0.00935 | -1.01 | 0.91965 | 0.91965 | 0.91965 | 3000 |
| 1727990760 | 0.929 | 0.02994 | 3.33 | 0.93 | 0.93 | 0.91 | 207850 |
| 1727904540 | 0.89906 | 0 | 0.00 | 0.89906 | 0.89906 | 0.89906 | 0 |
| 1727818140 | 0.89906 | -0.06094 | -6.35 | 0.91925 | 0.9289 | 0.898675 | 34478 |
| 1727731380 | 0.96 | 0.005 | 0.52 | 0.96 | 0.99 | 0.9511 | 56305 |
| 1727472000 | 0.955 | 0.0269 | 2.90 | 0.95 | 0.955 | 0.94525 | 19464 |
| 1727386200 | 0.9281 | -0.0156 | -1.65 | 0.9591 | 0.9591 | 0.91106 | 110507 |
| 1727299200 | 0.9437 | -0.0063 | -0.66 | 0.9529 | 0.9529 | 0.8734 | 5750 |
| 1727212800 | 0.95 | 0.04 | 4.40 | 0.91 | 0.95 | 0.9 | 22535 |
| 1727126940 | 0.91 | 0.01 | 1.11 | 0.9 | 0.9105 | 0.9 | 20400 |
| 1726867200 | 0.9 | 0.02 | 2.27 | 0.8715 | 0.9 | 0.8715 | 12870 |
| 1726781220 | 0.88 | 0.04675 | 5.61 | 0.88 | 0.88 | 0.86 | 17150 |
| 1726694460 | 0.83325 | 0.0026 | 0.31 | 0.86 | 0.862945 | 0.8065 | 52901 |
| 1726608240 | 0.83065 | -0.02845 | -3.31 | 0.8591 | 0.8591 | 0.83065 | 1213 |
| 1726521720 | 0.8591 | 0.03625 | 4.41 | 0.8002 | 0.8591 | 0.8002 | 1251 |
| 1726262940 | 0.82285 | 0.05635 | 7.35 | 0.82285 | 0.82285 | 0.82285 | 450 |
| 1726176540 | 0.7665 | 0.0822 | 12.01 | 0.8046 | 0.8046 | 0.7665 | 783 |
| 1726089900 | 0.6843 | 0 | 0.00 | 0.6843 | 0.6843 | 0.6843 | 0 |
| 1726003500 | 0.6843 | -0.04065 | -5.61 | 0.7237 | 0.7237 | 0.6843 | 743 |
| 1725917160 | 0.72495 | 0.02065 | 2.93 | 0.7 | 0.72495 | 0.7 | 51800 |
| 1725658020 | 0.7043 | -0.0786 | -10.04 | 0.74 | 0.741 | 0.7043 | 11500 |
| 1725571440 | 0.7829 | 0.0157 | 2.05 | 0.75 | 0.7829 | 0.74 | 22230 |
| 1725485040 | 0.7672 | -0.0428 | -5.28 | 0.78 | 0.78 | 0.76204 | 1698 |
| 1725398880 | 0.81 | 0.00224 | 0.28 | 0.8182 | 0.8182 | 0.80286 | 57449 |
| 1725053340 | 0.80776 | -0.05174 | -6.02 | 0.80776 | 0.80776 | 0.80776 | 10000 |
| 1724966400 | 0.8595 | 0.0668 | 8.43 | 0.8197 | 0.8595 | 0.8197 | 500 |
| 1724880360 | 0.7927 | -0.0308 | -3.74 | 0.8235 | 0.8235 | 0.7927 | 70145 |
| 1724794140 | 0.8235 | 0 | 0.00 | 0.8235 | 0.8235 | 0.8235 | 0 |
| 1724707740 | 0.8235 | 0.0259 | 3.25 | 0.8 | 0.8669 | 0.7887 | 12950 |
| 1724448540 | 0.7976 | 0 | 0.00 | 0.7976 | 0.7976 | 0.7976 | 0 |
| 1724362140 | 0.7976 | -0.0838 | -9.51 | 0.7976 | 0.7976 | 0.7976 | 500 |
| 1724275380 | 0.8814 | 0.0539 | 6.51 | 0.8814 | 0.8814 | 0.8814 | 150 |
| 1724188800 | 0.8275 | -0.0442 | -5.07 | 0.827515 | 0.827515 | 0.8275 | 4464 |
| 1724102880 | 0.8717 | 0.0588 | 7.23 | 0.8 | 0.8717 | 0.8 | 750 |
| 1723843740 | 0.8129 | -0.0303 | -3.59 | 0.8129 | 0.8129 | 0.8129 | 2000 |
| 1723756860 | 0.8432 | 0.0327 | 4.03 | 0.8432 | 0.8432 | 0.8432 | 59000 |
| 1723670820 | 0.8105 | -0.0399 | -4.69 | 0.8105 | 0.8105 | 0.8105 | 1100 |
| 1723584360 | 0.8504 | 0.0804 | 10.44 | 0.8541 | 0.8541 | 0.7749 | 52500 |
| 1723497900 | 0.77 | -0.0187 | -2.37 | 0.7196 | 0.799 | 0.7196 | 35139 |
| 1723238400 | 0.7887 | 0.0437 | 5.87 | 0.7887 | 0.7887 | 0.7887 | 4000 |
| 1723152000 | 0.745 | -0.01206 | -1.59 | 0.7622 | 0.7622 | 0.73945 | 83000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
