Mongolian Mining Corporation (PK) (MOGLF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.205 | 18.2222222222 | 1.125 | 1.33 | 1.125 | 467 | 1.17285714 | CS |
| 4 | 0.135 | 11.2970711297 | 1.195 | 1.33 | 1.048 | 14288 | 1.18776106 | CS |
| 12 | 0.18 | 15.652173913 | 1.15 | 1.35 | 1.048 | 16244 | 1.20931914 | CS |
| 26 | 0.26 | 24.2990654206 | 1.07 | 1.87 | 0.9869 | 110708 | 1.41274426 | CS |
| 52 | 1.04975 | 374.576271186 | 0.28025 | 1.87 | 0.28 | 79424 | 1.38189642 | CS |
| 156 | 1.058 | 388.970588235 | 0.272 | 1.87 | 0.1989 | 41096 | 1.1911817 | CS |
| 260 | 1.215 | 1056.52173913 | 0.115 | 1.87 | 0.034 | 36138 | 0.81401141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720214640 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 200 |
| 1720042140 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1719955740 | 1.19 | 0.04 | 3.48 | 1.16 | 1.19 | 1.16 | 600 |
| 1719868980 | 1.15 | -0.1 | -8.00 | 1.125 | 1.15 | 1.125 | 600 |
| 1719609840 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1719523440 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1719437040 | 1.25 | 0.18 | 16.82 | 1.25 | 1.25 | 1.25 | 80000 |
| 1719350880 | 1.07 | -0.03 | -2.28 | 1.07 | 1.07 | 1.07 | 750 |
| 1719264540 | 1.095 | 0.03 | 3.30 | 1.095 | 1.095 | 1.095 | 14000 |
| 1719005220 | 1.06 | -0.04 | -3.64 | 1.07 | 1.085 | 1.06 | 10030 |
| 1718918640 | 1.1 | -0.07 | -5.98 | 1.048 | 1.1 | 1.048 | 23400 |
| 1718746080 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1718659680 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 300 |
| 1718400480 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1718314080 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1718227680 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1718141280 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1718054880 | 1.17 | 0 | 0.00 | 1.195 | 1.195 | 1.17 | 13000 |
| 1717795800 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1717709400 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1717622460 | 1.17 | -0.12 | -9.30 | 1.23 | 1.23 | 1.17 | 50355 |
| 1717536360 | 1.29 | 0.05 | 4.03 | 1.29 | 1.29 | 1.29 | 212 |
| 1717450140 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1717190940 | 1.24 | -0.04 | -3.13 | 1.24 | 1.24 | 1.24 | 650 |
| 1717104540 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1717018140 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1716931740 | 1.28 | 0.12 | 10.34 | 1.245 | 1.28 | 1.21 | 10027 |
| 1716585840 | 1.16 | -0.05 | -4.13 | 1.16 | 1.16 | 1.16 | 1653 |
| 1716499740 | 1.21 | 0.01 | 0.83 | 1.21 | 1.21 | 1.21 | 10000 |
| 1716413340 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1716326940 | 1.2 | 0.11 | 10.09 | 1.2 | 1.2 | 1.18 | 189917 |
| 1716240540 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1715981340 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1715894940 | 1.09 | -0.04 | -3.88 | 1.105 | 1.1299999 | 1.08 | 15799 |
| 1715808540 | 1.1339999 | 0 | 0.00 | 1.1339999 | 1.1339999 | 1.1339999 | 0 |
| 1715722140 | 1.1339999 | -0.09 | -7.05 | 1.19 | 1.19 | 1.1339999 | 2305 |
| 1715635200 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1715376000 | 1.22 | 0.02 | 1.67 | 1.21 | 1.22 | 1.21 | 1627 |
| 1715289720 | 1.2 | -0.03 | -2.04 | 1.2 | 1.2 | 1.2 | 100 |
| 1715203200 | 1.225 | -0.01 | -1.05 | 1.225 | 1.225 | 1.225 | 527 |
| 1715117340 | 1.238 | 0 | 0.00 | 1.238 | 1.238 | 1.238 | 0 |
| 1715030940 | 1.238 | 0 | 0.00 | 1.238 | 1.238 | 1.238 | 0 |
| 1714771740 | 1.238 | 0.03 | 2.74 | 1.2499 | 1.2499 | 1.238 | 2240 |
| 1714685340 | 1.205 | -0.09 | -6.59 | 1.205 | 1.205 | 1.205 | 100 |
| 1714599000 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1714512600 | 1.29 | -0.06 | -4.44 | 1.29 | 1.29 | 1.2649999 | 34000 |
| 1714425780 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1714166580 | 1.35 | 0.18 | 15.38 | 1.31 | 1.35 | 1.3 | 35700 |
| 1714080420 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1713994020 | 1.17 | -0.02 | -1.68 | 1.155 | 1.17 | 1.155 | 2900 |
| 1713907740 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1713821340 | 1.19 | -0.07 | -5.56 | 1.25 | 1.25 | 1.19 | 2502 |
| 1713561900 | 1.26 | -0.05 | -3.82 | 1.26 | 1.26 | 1.26 | 1345 |
| 1713475500 | 1.31 | 0.03 | 2.34 | 1.31 | 1.31 | 1.31 | 603 |
| 1713389100 | 1.28 | 0.15 | 13.27 | 1.28 | 1.29 | 1.28 | 15500 |
| 1713302940 | 1.1299999 | -0.04 | -3.42 | 1.155 | 1.155 | 1.1299999 | 2620 |
| 1713216000 | 1.17 | 0.09 | 7.83 | 1.15 | 1.17 | 1.15 | 12476 |
| 1712957160 | 1.085 | 0 | 0.00 | 1.085 | 1.085 | 1.085 | 0 |
| 1712870760 | 1.085 | 0.01 | 0.47 | 1.089 | 1.09 | 1.085 | 7000 |
| 1712784000 | 1.0799 | -0.05 | -4.43 | 1.08 | 1.08 | 1.065 | 4100 |
| 1712698140 | 1.1299999 | 0.06 | 5.61 | 1.1299999 | 1.15 | 1.1299999 | 131776 |
| 1712611200 | 1.07 | 0.07 | 7.00 | 1.07 | 1.11 | 1.06 | 37694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
