Mongolian Mining Corporation (QX) (MOGLF)
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 | 0.00912 | 1.03532830806 | 0.88088 | 0.89 | 0.8321 | 679 | 0.85879953 | CS |
| 4 | -0.0322 | -3.49165040121 | 0.9222 | 0.9222 | 0.8321 | 3127 | 0.8734796 | CS |
| 12 | -0.16 | -15.2380952381 | 1.05 | 1.05 | 0.81 | 1992 | 0.89240843 | CS |
| 26 | -0.0819 | -8.42679287993 | 0.9719 | 1.21 | 0.81 | 8413 | 1.10153789 | CS |
| 52 | -0.65 | -42.2077922078 | 1.54 | 1.87 | 0.81 | 55676 | 1.41581886 | CS |
| 156 | 0.6185 | 227.808471455 | 0.2715 | 1.87 | 0.2157 | 41065 | 1.27442892 | CS |
| 260 | 0.838 | 1611.53846154 | 0.052 | 1.87 | 0.034 | 32107 | 0.93608025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 0.89 | 0.02659 | 3.08 | 0.89 | 0.89 | 0.89 | 4990 |
| 1740090480 | 0.86341 | 0.0313101 | 3.76 | 0.86341 | 0.86341 | 0.86341 | 750 |
| 1740003960 | 0.8320999 | -0.04878 | -5.54 | 0.87125 | 0.87125 | 0.8320999 | 653 |
| 1739917740 | 0.88088 | 0.00088 | 0.10 | 0.88088 | 0.88088 | 0.88088 | 633 |
| 1739572080 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1739485680 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1739399280 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1739312880 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1739226480 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1738967280 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1738880880 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1738794480 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1738708080 | 0.88 | 0.01372 | 1.58 | 0.8938 | 0.8938 | 0.88 | 8000 |
| 1738621740 | 0.86628 | -0.05592 | -6.06 | 0.8663 | 0.8663 | 0.86628 | 8000 |
| 1738362420 | 0.9222 | 0 | 0.00 | 0.9222 | 0.9222 | 0.9222 | 0 |
| 1738276020 | 0.9222 | 0 | 0.00 | 0.9222 | 0.9222 | 0.9222 | 0 |
| 1738189620 | 0.9222 | 0 | 0.00 | 0.9222 | 0.9222 | 0.9222 | 0 |
| 1738103220 | 0.9222 | 0 | 0.00 | 0.9222 | 0.9222 | 0.9222 | 0 |
| 1738016820 | 0.9222 | -0.0778 | -7.78 | 0.9222 | 0.9222 | 0.9222 | 725 |
| 1737757740 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737671340 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737584940 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737498540 | 1 | 0.1295 | 14.88 | 1 | 1 | 1 | 100 |
| 1737152820 | 0.8705 | 0 | 0.00 | 0.8705 | 0.8705 | 0.8705 | 0 |
| 1737066420 | 0.8705 | 0.0605 | 7.47 | 0.8705 | 0.8705 | 0.8705 | 123 |
| 1736979720 | 0.81 | -0.08 | -8.99 | 0.81 | 0.81 | 0.81 | 250 |
| 1736893740 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1736807340 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1736548140 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1736375340 | 0.89 | -0.011 | -1.22 | 0.89 | 0.89 | 0.89 | 8300 |
| 1736288940 | 0.901 | -0.0028 | -0.31 | 0.901 | 0.901 | 0.901 | 500 |
| 1736202300 | 0.9038 | 0 | 0.00 | 0.9038 | 0.9038 | 0.9038 | 0 |
| 1735943100 | 0.9038 | 0 | 0.00 | 0.9038 | 0.9038 | 0.9038 | 0 |
| 1735856700 | 0.9038 | -0.0514 | -5.38 | 0.90405 | 0.90405 | 0.9038 | 800 |
| 1735684140 | 0.9552 | 0 | 0.00 | 0.9552 | 0.9552 | 0.9552 | 0 |
| 1735597740 | 0.9552 | 0 | 0.00 | 0.9552 | 0.9552 | 0.9552 | 0 |
| 1735338540 | 0.9552 | 0 | 0.00 | 0.9552 | 0.9552 | 0.9552 | 0 |
| 1735252140 | 0.9552 | 0 | 0.00 | 0.9552 | 0.9552 | 0.9552 | 0 |
| 1735079340 | 0.9552 | 0 | 0.00 | 0.9552 | 0.9552 | 0.9552 | 0 |
| 1734992940 | 0.9552 | 0 | 0.00 | 0.9552 | 0.9552 | 0.9552 | 0 |
| 1734733740 | 0.9552 | 0 | 0.00 | 0.9552 | 0.9552 | 0.9552 | 0 |
| 1734647340 | 0.9552 | 0 | 0.00 | 0.9552 | 0.9552 | 0.9552 | 0 |
| 1734560940 | 0.9552 | 0.0052 | 0.55 | 0.9552 | 0.9552 | 0.9552 | 1924 |
| 1734474360 | 0.95 | -0.04285 | -4.32 | 0.95 | 0.95 | 0.95 | 1904 |
| 1734387600 | 0.99285 | 0 | 0.00 | 0.99285 | 0.99285 | 0.99285 | 0 |
| 1734128400 | 0.99285 | 0 | 0.00 | 0.99285 | 0.99285 | 0.99285 | 0 |
| 1734042000 | 0.99285 | 0 | 0.00 | 0.99285 | 0.99285 | 0.99285 | 0 |
| 1733955600 | 0.99285 | 0 | 0.00 | 0.99285 | 0.99285 | 0.99285 | 0 |
| 1733869200 | 0.99285 | 0.02035 | 2.09 | 1 | 1 | 0.99285 | 450 |
| 1733782980 | 0.9725 | 0 | 0.00 | 0.9725 | 0.9725 | 0.9725 | 0 |
| 1733523780 | 0.9725 | 0 | 0.00 | 0.9725 | 0.9725 | 0.9725 | 0 |
| 1733437380 | 0.9725 | 0 | 0.00 | 0.9725 | 0.9725 | 0.9725 | 0 |
| 1733350980 | 0.9725 | -0.0775 | -7.38 | 0.9725 | 0.9725 | 0.9725 | 247 |
| 1733263800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1733177400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1732918200 | 1.05 | 0.05 | 5.00 | 1.05 | 1.05 | 1.05 | 500 |
| 1732746000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1732659600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1732573200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1732314000 | 1 | -0.05 | -4.76 | 1 | 1 | 1 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
