NG Energy International Corporation (QX) (GASXF)
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 | -0.014 | -1.75 | 0.8 | 0.8262 | 0.74 | 42531 | 0.77501515 | CS |
| 4 | 0.018 | 2.34375 | 0.768 | 0.8262 | 0.7151 | 20253 | 0.76610483 | CS |
| 12 | 0.06286 | 8.69264596067 | 0.72314 | 0.8262 | 0.625 | 19857 | 0.70856797 | CS |
| 26 | 0.116 | 17.3134328358 | 0.67 | 0.8262 | 0.625 | 17142 | 0.71384657 | CS |
| 52 | 0.134 | 20.5521472393 | 0.652 | 0.8262 | 0.5763 | 16770 | 0.68655034 | CS |
| 156 | -0.5483 | -41.0927077869 | 1.3343 | 1.469 | 0.2948 | 27501 | 0.82928034 | CS |
| 260 | 0.188807 | 31.6157423145 | 0.597193 | 2 | 0.1 | 27755 | 0.9634144 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 0.786 | -0.014 | -1.75 | 0.786 | 0.786 | 0.786 | 12212 |
| 1737757440 | 0.8 | 0.0397 | 5.22 | 0.8 | 0.8021 | 0.8 | 69101 |
| 1737671220 | 0.7603 | 0.0147 | 1.97 | 0.7944 | 0.7944 | 0.7603 | 22200 |
| 1737584640 | 0.7456 | -0.0344 | -4.41 | 0.74495 | 0.7469 | 0.74 | 60407 |
| 1737498540 | 0.78 | 0.0379 | 5.11 | 0.8 | 0.8262 | 0.7798 | 48734 |
| 1737152880 | 0.7421 | 0.0071 | 0.97 | 0.7421 | 0.7421 | 0.7421 | 23601 |
| 1737066420 | 0.735 | 0.00316 | 0.43 | 0.736251 | 0.73913 | 0.735 | 17600 |
| 1736979720 | 0.73184 | 0.01674 | 2.34 | 0.73184 | 0.73184 | 0.73184 | 8693 |
| 1736893380 | 0.7151 | -0.0193 | -2.63 | 0.7151 | 0.7151 | 0.7151 | 6001 |
| 1736806800 | 0.7344 | -0.0116 | -1.55 | 0.74465 | 0.74465 | 0.7344 | 2897 |
| 1736547720 | 0.746 | 0.004 | 0.54 | 0.746 | 0.746 | 0.746 | 7501 |
| 1736375340 | 0.742 | -0.01214 | -1.61 | 0.73044 | 0.742 | 0.73044 | 7501 |
| 1736288940 | 0.75414 | -0.03886 | -4.90 | 0.75414 | 0.75414 | 0.75414 | 12501 |
| 1736202360 | 0.793 | 0.013 | 1.67 | 0.791 | 0.795 | 0.7825 | 3650 |
| 1735942980 | 0.78 | 0 | 0.00 | 0.75 | 0.78 | 0.75 | 9166 |
| 1735856700 | 0.78 | 0.02074 | 2.73 | 0.768 | 0.78 | 0.768 | 12279 |
| 1735684140 | 0.75926 | 0 | 0.00 | 0.75926 | 0.75926 | 0.75926 | 0 |
| 1735597740 | 0.75926 | 0.00926 | 1.23 | 0.74844 | 0.7644 | 0.74844 | 10000 |
| 1735338000 | 0.75 | -0.0342 | -4.36 | 0.7607199 | 0.76305 | 0.744213 | 23855 |
| 1735252020 | 0.7842 | 0.0092 | 1.19 | 0.75 | 0.794 | 0.75 | 6090 |
| 1735078200 | 0.775 | -0.0014 | -0.18 | 0.758 | 0.7929 | 0.755 | 5540 |
| 1734992400 | 0.7764 | 0.0174 | 2.29 | 0.77 | 0.7764 | 0.77 | 13350 |
| 1734733200 | 0.759 | 0.014 | 1.88 | 0.75344 | 0.759 | 0.74855 | 18250 |
| 1734646800 | 0.745 | 0.0432 | 6.16 | 0.7403 | 0.745 | 0.7403 | 85491 |
| 1734560940 | 0.7018 | 0.04215 | 6.39 | 0.7018 | 0.7018 | 0.7018 | 13508 |
| 1734474360 | 0.65965 | -0.03635 | -5.22 | 0.6501 | 0.65965 | 0.6501 | 10000 |
| 1734388140 | 0.6959999 | -0.02154 | -3.00 | 0.71 | 0.71 | 0.6833 | 14733 |
| 1734128940 | 0.71754 | 0.01234 | 1.75 | 0.71754 | 0.71754 | 0.71754 | 950 |
| 1734042480 | 0.7052 | -0.0098 | -1.37 | 0.7052 | 0.7052 | 0.7052 | 1907 |
| 1733955900 | 0.715 | 0.0132 | 1.88 | 0.711674 | 0.715 | 0.71 | 19150 |
| 1733869200 | 0.7018 | 0.0121 | 1.75 | 0.685 | 0.7018 | 0.685 | 6208 |
| 1733782800 | 0.6897 | -0.0052 | -0.75 | 0.6873 | 0.6897 | 0.68135 | 12301 |
| 1733523780 | 0.6949 | 0 | 0.00 | 0.6949 | 0.6949 | 0.6949 | 0 |
| 1733437380 | 0.6949 | 0 | 0.00 | 0.6949 | 0.6949 | 0.6949 | 0 |
| 1733350980 | 0.6949 | -0.04 | -5.44 | 0.6949 | 0.6949 | 0.6949 | 5550 |
| 1733264580 | 0.7349 | 0 | 0.00 | 0.7349 | 0.7349 | 0.7349 | 0 |
| 1733178180 | 0.7349 | 0.0101 | 1.39 | 0.7349 | 0.7349 | 0.7349 | 205 |
| 1732918200 | 0.7248 | 0.0008 | 0.11 | 0.73 | 0.73 | 0.7248 | 4132 |
| 1732746540 | 0.724 | 0.074 | 11.38 | 0.7115 | 0.724 | 0.7115 | 9301 |
| 1732659960 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1732573560 | 0.65 | -0.016 | -2.40 | 0.627 | 0.705 | 0.627 | 17347 |
| 1732314000 | 0.666 | 0.041 | 6.56 | 0.65798 | 0.666 | 0.65798 | 20580 |
| 1732227900 | 0.625 | -0.015 | -2.34 | 0.626571 | 0.626571 | 0.625 | 6002 |
| 1732141740 | 0.64 | 0.0006 | 0.09 | 0.639 | 0.6522 | 0.639 | 10826 |
| 1732054800 | 0.6394 | -0.0141 | -2.16 | 0.6394 | 0.6394 | 0.6394 | 292003 |
| 1731968640 | 0.6535 | 0.00101 | 0.15 | 0.6555 | 0.6555 | 0.6535 | 15042 |
| 1731709260 | 0.65249 | -0.02421 | -3.58 | 0.64 | 0.65249 | 0.64 | 10024 |
| 1731622800 | 0.6767 | 0.0167 | 2.53 | 0.65485 | 0.6767 | 0.65485 | 1100 |
| 1731536760 | 0.66 | -0.01 | -1.49 | 0.67 | 0.67 | 0.66 | 6135 |
| 1731450480 | 0.67 | -0.00773 | -1.14 | 0.67 | 0.67 | 0.67 | 1043 |
| 1731363600 | 0.67773 | 0 | 0.00 | 0.67773 | 0.67773 | 0.67773 | 0 |
| 1731104400 | 0.67773 | -0.02227 | -3.18 | 0.67773 | 0.67773 | 0.67773 | 505 |
| 1731018540 | 0.7 | 0.00264 | 0.38 | 0.7104 | 0.7104 | 0.7 | 5319 |
| 1730931600 | 0.69736 | -0.02578 | -3.57 | 0.69736 | 0.69736 | 0.69736 | 500 |
| 1730845680 | 0.72314 | 0.0049401 | 0.69 | 0.72314 | 0.72314 | 0.72314 | 2000 |
| 1730759160 | 0.7181999 | 0.0264999 | 3.83 | 0.7149 | 0.7439 | 0.7149 | 5200 |
| 1730496300 | 0.6917 | 0 | 0.00 | 0.6917 | 0.6917 | 0.6917 | 0 |
| 1730409900 | 0.6917 | 0 | 0.00 | 0.6917 | 0.6917 | 0.6917 | 0 |
| 1730323500 | 0.6917 | 0.0008 | 0.12 | 0.6917 | 0.6917 | 0.6917 | 1075 |
| 1730237100 | 0.6909 | 0 | 0.00 | 0.6909 | 0.6909 | 0.6909 | 0 |
| 1730150700 | 0.6909 | 0 | 0.00 | 0.6909 | 0.6909 | 0.6909 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
