Ongold Resources Ltd (QB) (ONGRF)
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 | -0.0053 | -1.15217391304 | 0.46 | 0.4643 | 0.4395 | 18530 | 0.4547 | CS |
| 4 | 0.0667 | 17.1907216495 | 0.388 | 0.5165 | 0.388 | 5091 | 0.46962035 | CS |
| 12 | 0.0757 | 19.9736147757 | 0.379 | 0.5165 | 0.346 | 15688 | 0.39362275 | CS |
| 26 | 0.0447 | 10.9024390244 | 0.41 | 0.5165 | 0.346 | 13214 | 0.3945851 | CS |
| 52 | 0.0447 | 10.9024390244 | 0.41 | 0.5165 | 0.346 | 13214 | 0.3945851 | CS |
| 156 | 0.0447 | 10.9024390244 | 0.41 | 0.5165 | 0.346 | 13214 | 0.3945851 | CS |
| 260 | 0.0447 | 10.9024390244 | 0.41 | 0.5165 | 0.346 | 13214 | 0.3945851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 0.4547 | 0 | 0.00 | 0.4547 | 0.4547 | 0.4547 | 0 |
| 1734992400 | 0.4547 | 0.0182 | 4.17 | 0.46 | 0.4643 | 0.4395 | 18530 |
| 1734733740 | 0.4365 | 0 | 0.00 | 0.4365 | 0.4365 | 0.4365 | 0 |
| 1734647340 | 0.4365 | 0 | 0.00 | 0.4365 | 0.4365 | 0.4365 | 0 |
| 1734560940 | 0.4365 | -0.0395 | -8.30 | 0.4365 | 0.4365 | 0.4365 | 1885 |
| 1734474540 | 0.476 | 0 | 0.00 | 0.476 | 0.476 | 0.476 | 0 |
| 1734388140 | 0.476 | 0 | 0.00 | 0.476 | 0.476 | 0.476 | 0 |
| 1734128940 | 0.476 | 0.026 | 5.78 | 0.461 | 0.476 | 0.461 | 6050 |
| 1734042480 | 0.45 | -0.0665 | -12.88 | 0.513 | 0.513 | 0.45 | 2701 |
| 1733955900 | 0.5165 | 0.0363 | 7.56 | 0.50005 | 0.5165 | 0.50005 | 5800 |
| 1733869200 | 0.4802 | -0.0028 | -0.58 | 0.4802 | 0.4802 | 0.4802 | 100 |
| 1733782800 | 0.483 | -0.0111 | -2.25 | 0.483 | 0.483 | 0.483 | 2000 |
| 1733523600 | 0.4941 | -0.0009 | -0.18 | 0.4484 | 0.4941 | 0.4484 | 9150 |
| 1733437500 | 0.495 | 0.036 | 7.84 | 0.4628 | 0.495 | 0.4628 | 6570 |
| 1733350980 | 0.459 | 0.0344 | 8.10 | 0.452 | 0.459 | 0.452 | 1000 |
| 1733264580 | 0.4246 | 0 | 0.00 | 0.4246 | 0.4246 | 0.4246 | 0 |
| 1733178180 | 0.4246 | -0.0004 | -0.09 | 0.4676 | 0.4676 | 0.4246 | 2000 |
| 1732918200 | 0.425 | 0.05445 | 14.69 | 0.388 | 0.425 | 0.388 | 5300 |
| 1732746540 | 0.37055 | 0.00455 | 1.24 | 0.363 | 0.4099999 | 0.3459999 | 53260 |
| 1732660140 | 0.366 | -0.01305 | -3.44 | 0.3881 | 0.3882 | 0.36595 | 91412 |
| 1732573560 | 0.37905 | 0.00415 | 1.11 | 0.38 | 0.45 | 0.3479999 | 60740 |
| 1732314240 | 0.3749 | 0 | 0.00 | 0.3749 | 0.3749 | 0.3749 | 0 |
| 1732227840 | 0.3749 | 0 | 0.00 | 0.3749 | 0.3749 | 0.3749 | 0 |
| 1732141440 | 0.3749 | 0 | 0.00 | 0.3749 | 0.3749 | 0.3749 | 0 |
| 1732055040 | 0.3749 | 0 | 0.00 | 0.3749 | 0.3749 | 0.3749 | 0 |
| 1731968640 | 0.3749 | -0.0041 | -1.08 | 0.3749 | 0.3749 | 0.3749 | 100 |
| 1731706020 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1731619620 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1731533220 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1731446820 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1731360420 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1731101220 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1731014820 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1730928420 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1730842020 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1730755620 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1730496420 | 0.379 | -0.0477 | -11.18 | 0.379 | 0.379 | 0.379 | 100 |
| 1730410200 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1730323800 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1730237400 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1730151000 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1729891800 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1729805400 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1729719000 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1729632600 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1729546200 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1729287000 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1729200600 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1729114200 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1729027800 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1728941400 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1728682200 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1728595800 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1728509400 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1728423000 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1728336600 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1728077400 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1727991000 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1727904600 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1727818200 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1727731800 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1727472600 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1727386200 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
