Loncor Gold Inc (QX) (LONCF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03605 | 9.65064917682 | 0.37355 | 0.424 | 0.37 | 61457 | 0.38844774 | CS |
| 4 | 0.00405 | 0.998643817039 | 0.40555 | 0.44 | 0.3495 | 37318 | 0.38820147 | CS |
| 12 | 0.07305 | 21.7055415243 | 0.33655 | 0.4538 | 0.332 | 41199 | 0.38843568 | CS |
| 26 | 0.142765 | 53.5031011674 | 0.266835 | 0.4538 | 0.2545 | 38911 | 0.36690319 | CS |
| 52 | 0.1861 | 83.2662192394 | 0.2235 | 0.4538 | 0.22 | 28475 | 0.35698073 | CS |
| 156 | 0.0156 | 3.95939086294 | 0.394 | 0.5039 | 0.2 | 17912 | 0.34374548 | CS |
| 260 | -0.22545 | -35.5011416424 | 0.63505 | 0.969 | 0.2 | 14679 | 0.40675417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740608400 | 0.4096 | 0.03555 | 9.50 | 0.388 | 0.424 | 0.382 | 118340 |
| 1740522480 | 0.37405 | -0.001398 | -0.37 | 0.37 | 0.397 | 0.37 | 140993 |
| 1740435600 | 0.375448 | -0.004052 | -1.07 | 0.379184 | 0.379184 | 0.375448 | 3550 |
| 1740176400 | 0.3795 | 0.00595 | 1.59 | 0.3801 | 0.3801 | 0.3795 | 39400 |
| 1740090480 | 0.37355 | -0.02045 | -5.19 | 0.37355 | 0.37355 | 0.37355 | 5000 |
| 1740003960 | 0.394 | 0.029422 | 8.07 | 0.3569 | 0.394 | 0.3495 | 6843 |
| 1739917740 | 0.364578 | -0.013472 | -3.56 | 0.38446 | 0.38446 | 0.35 | 72200 |
| 1739572020 | 0.37805 | -0.01895 | -4.77 | 0.3875 | 0.39 | 0.37805 | 6400 |
| 1739485320 | 0.397 | 0.0049 | 1.25 | 0.39858 | 0.4017 | 0.3864 | 35650 |
| 1739398920 | 0.3921 | 0.01575 | 4.18 | 0.377 | 0.3972 | 0.377 | 14881 |
| 1739312940 | 0.37635 | -0.02365 | -5.91 | 0.39616 | 0.39616 | 0.358666 | 63728 |
| 1739226000 | 0.4 | -0.0019 | -0.47 | 0.4 | 0.404 | 0.3917 | 37412 |
| 1738967160 | 0.4019 | 0.0119 | 3.05 | 0.4 | 0.4019 | 0.39215 | 35160 |
| 1738880400 | 0.39 | -0.0035 | -0.89 | 0.39 | 0.396 | 0.3834 | 14600 |
| 1738794000 | 0.3935 | -0.0065 | -1.63 | 0.40703 | 0.40703 | 0.38 | 36470 |
| 1738708080 | 0.4 | 0.02 | 5.26 | 0.4005 | 0.4101 | 0.4 | 8400 |
| 1738621740 | 0.38 | -0.03 | -7.32 | 0.419 | 0.419 | 0.38 | 25198 |
| 1738362000 | 0.4099999 | -0.00405 | -0.98 | 0.415 | 0.44 | 0.4099999 | 38224 |
| 1738276080 | 0.4140499 | 0.0165999 | 4.18 | 0.40555 | 0.4140499 | 0.40555 | 6600 |
| 1738189740 | 0.39745 | -0.01255 | -3.06 | 0.4162 | 0.4162 | 0.385 | 69257 |
| 1738103280 | 0.4099999 | 0.0449999 | 12.33 | 0.362 | 0.4135 | 0.362 | 75611 |
| 1738016820 | 0.365 | -0.075 | -17.05 | 0.4502 | 0.4502 | 0.35 | 106080 |
| 1737757440 | 0.44 | -0.001 | -0.23 | 0.4538 | 0.4538 | 0.42 | 63400 |
| 1737671220 | 0.441 | -0.0028 | -0.63 | 0.44 | 0.4489 | 0.44 | 64530 |
| 1737584640 | 0.4438 | 0.0138 | 3.21 | 0.4388 | 0.45 | 0.4245 | 184830 |
| 1737498540 | 0.43 | 0.0299 | 7.47 | 0.4219 | 0.4515 | 0.4157 | 37769 |
| 1737152880 | 0.4001 | -0.00362 | -0.90 | 0.4002 | 0.4084999 | 0.3968 | 19200 |
| 1737066420 | 0.40372 | -0.00588 | -1.44 | 0.397 | 0.40372 | 0.397 | 200 |
| 1736979720 | 0.4096 | 0.0096 | 2.40 | 0.4 | 0.4096 | 0.3992 | 5000 |
| 1736893380 | 0.4 | -0.009 | -2.20 | 0.4 | 0.40516 | 0.4 | 4249 |
| 1736806800 | 0.4089999 | -0.0054 | -1.30 | 0.44 | 0.44 | 0.4045 | 9572 |
| 1736547720 | 0.4144 | 0.0144 | 3.60 | 0.4125 | 0.4154 | 0.4104999 | 4854 |
| 1736375340 | 0.4 | 0.006929 | 1.76 | 0.39 | 0.4 | 0.39 | 2799 |
| 1736288940 | 0.393071 | -0.006929 | -1.73 | 0.3975 | 0.3975 | 0.390493 | 13500 |
| 1736202360 | 0.4 | 0 | 0.00 | 0.4125 | 0.4125 | 0.39 | 87785 |
| 1735942980 | 0.4 | -0.01 | -2.44 | 0.40875 | 0.4099999 | 0.4 | 63369 |
| 1735856700 | 0.4099999 | 0.0395999 | 10.69 | 0.399 | 0.41195 | 0.3701 | 74430 |
| 1735684140 | 0.3704 | 0 | 0.00 | 0.3704 | 0.3704 | 0.3704 | 0 |
| 1735597740 | 0.3704 | -0.0013 | -0.35 | 0.375 | 0.375 | 0.36 | 34000 |
| 1735338420 | 0.3716999 | 0 | 0.00 | 0.3716999 | 0.3716999 | 0.3716999 | 0 |
| 1735252020 | 0.3716999 | 0.0021779 | 0.59 | 0.3716999 | 0.3716999 | 0.3716999 | 2500 |
| 1735078200 | 0.369522 | 0.009522 | 2.65 | 0.3638 | 0.369522 | 0.3638 | 700 |
| 1734992400 | 0.36 | 0 | 0.00 | 0.372 | 0.372 | 0.36 | 12708 |
| 1734733200 | 0.36 | 0.0128 | 3.69 | 0.3443 | 0.36 | 0.3443 | 13000 |
| 1734646800 | 0.3472 | -0.01831 | -5.01 | 0.3545 | 0.3545 | 0.34 | 27000 |
| 1734560940 | 0.36551 | 0.00177 | 0.49 | 0.36551 | 0.36551 | 0.36551 | 5000 |
| 1734474360 | 0.36374 | -0.00481 | -1.31 | 0.37 | 0.37 | 0.36374 | 3200 |
| 1734388140 | 0.36855 | 0.00855 | 2.38 | 0.39 | 0.39 | 0.3685 | 12585 |
| 1734128940 | 0.36 | 0.022 | 6.51 | 0.36 | 0.377 | 0.3525499 | 141300 |
| 1734042480 | 0.338 | -0.005 | -1.46 | 0.3469 | 0.3585 | 0.338 | 161500 |
| 1733955900 | 0.343 | 0.008 | 2.39 | 0.338 | 0.343 | 0.3347 | 4065 |
| 1733869200 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1733782800 | 0.335 | -0.0047 | -1.38 | 0.3365 | 0.3371 | 0.335 | 23900 |
| 1733523600 | 0.3397 | 0.0071 | 2.13 | 0.34 | 0.34 | 0.332 | 34976 |
| 1733437500 | 0.3326 | 0.0015 | 0.45 | 0.33655 | 0.34 | 0.3326 | 70442 |
| 1733350980 | 0.3311 | -0.0089 | -2.62 | 0.34 | 0.34 | 0.32 | 41394 |
| 1733264700 | 0.34 | 0.02 | 6.25 | 0.3317 | 0.34 | 0.329 | 20650 |
| 1733178180 | 0.32 | -0.021 | -6.16 | 0.32 | 0.32 | 0.32 | 8312 |
| 1732918200 | 0.341 | 0.021 | 6.56 | 0.32 | 0.341 | 0.32 | 91625 |
| 1732746540 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
