Mongolian Mining Corporation (QX) (MOGLF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0948 | -9.02857142857 | 1.05 | 1.05 | 0.95 | 1005 | 0.96688454 | CS |
| 12 | -0.1782 | -15.7226045527 | 1.1334 | 1.21 | 0.95 | 9257 | 1.16503619 | CS |
| 26 | -0.2948 | -23.584 | 1.25 | 1.41 | 0.89 | 12141 | 1.15913376 | CS |
| 52 | 0.00485 | 0.510338296417 | 0.95035 | 1.87 | 0.89 | 73428 | 1.39695067 | CS |
| 156 | 0.6975 | 270.663562282 | 0.2577 | 1.87 | 0.1989 | 41842 | 1.26096378 | CS |
| 260 | 0.8711 | 1035.79072533 | 0.0841 | 1.87 | 0.034 | 32766 | 0.90485275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732227960 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1732141560 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1732055160 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1731968760 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1731709560 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1731623160 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1731536760 | 1.05 | 0.03 | 2.94 | 1.05 | 1.05 | 1.05 | 2000 |
| 1731450480 | 1.02 | -0.13 | -11.30 | 1.11 | 1.11 | 1.02 | 6000 |
| 1731364140 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1731104940 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1731018540 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 525 |
| 1730928420 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1730842020 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1730755620 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1730496420 | 1.15 | 0.04 | 3.60 | 1.15 | 1.15 | 1.15 | 347 |
| 1730409900 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730323500 | 1.11 | -0.04 | -3.48 | 1.12 | 1.12 | 1.11 | 11000 |
| 1730237280 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1730150880 | 1.15 | -0.01 | -0.86 | 1.15 | 1.15 | 1.15 | 5000 |
| 1729891200 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1729804800 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1729718400 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1729632000 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1729545600 | 1.16 | -0.05 | -4.13 | 1.16 | 1.16 | 1.16 | 10000 |
| 1729286820 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1729200420 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1729114020 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1729027620 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1728941220 | 1.21 | 0.02 | 1.68 | 1.21 | 1.21 | 1.21 | 20005 |
| 1728681900 | 1.19 | 0.06 | 4.99 | 1.2 | 1.2 | 1.16 | 85945 |
| 1728595380 | 1.1334 | 0 | 0.00 | 1.1334 | 1.1334 | 1.1334 | 0 |
| 1728508980 | 1.1334 | 0 | 0.00 | 1.1334 | 1.1334 | 1.1334 | 0 |
| 1728422580 | 1.1334 | 0.08 | 7.94 | 1.1334 | 1.1334 | 1.1334 | 1262 |
| 1728336180 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1728076980 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1727990580 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1727904180 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1727817780 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1727731380 | 1.05 | -0.02 | -1.87 | 1.05 | 1.05 | 1.05 | 3210 |
| 1727472000 | 1.07 | 0.03 | 2.88 | 1.07 | 1.07 | 1.07 | 100 |
| 1727386200 | 1.04 | 0.04 | 4.00 | 1.01 | 1.05 | 1.01 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
