Ranger Gold Corporation (PK) (RNGC)
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 | 0.00125 | 8.92857142857 | 0.014 | 0.0161 | 0.014 | 30343 | 0.01504195 | CS |
| 4 | 0.00925 | 154.166666667 | 0.006 | 0.02 | 0.006 | 63115 | 0.01270231 | CS |
| 12 | 0.00525 | 52.5 | 0.01 | 0.02 | 0.0005 | 56518 | 0.00888792 | CS |
| 26 | 0.01485 | 3712.5 | 0.0004 | 0.02 | 0.0004 | 52481 | 0.00888792 | CS |
| 52 | 0.01485 | 3712.5 | 0.0004 | 0.02 | 0.0004 | 47402 | 0.00888792 | CS |
| 156 | 0.01485 | 3712.5 | 0.0004 | 0.02 | 0.0004 | 41985 | 0.00888792 | CS |
| 260 | 0.01485 | 3712.5 | 0.0004 | 0.02 | 0.0004 | 37679 | 0.00888792 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.01525 | 0.00125 | 8.93 | 0.014 | 0.01525 | 0.014 | 19456 |
| 1737671220 | 0.014 | -0.00125 | -8.20 | 0.015 | 0.015 | 0.014 | 50000 |
| 1737584640 | 0.01525 | -0.00075 | -4.69 | 0.01525 | 0.01525 | 0.01525 | 2250 |
| 1737498540 | 0.016 | 0.00075 | 4.92 | 0.014 | 0.0161 | 0.014 | 49665 |
| 1737152880 | 0.01525 | -0.00125 | -7.58 | 0.01525 | 0.01525 | 0.01525 | 102 |
| 1737066420 | 0.0165 | 0.0014 | 9.27 | 0.0151 | 0.0165 | 0.0139 | 70624 |
| 1736979720 | 0.0151 | -0.0002 | -1.31 | 0.01625 | 0.01625 | 0.0151 | 20000 |
| 1736893380 | 0.0153 | 0.0021 | 15.91 | 0.018375 | 0.0198 | 0.0151 | 81444 |
| 1736806800 | 0.0132 | 0.0061 | 85.92 | 0.01 | 0.02 | 0.008 | 411711 |
| 1736548140 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1736375340 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 1390 |
| 1736288760 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1736202360 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 130 |
| 1735942980 | 0.0071 | 0.0001 | 1.43 | 0.007 | 0.0071 | 0.007 | 10133 |
| 1735856760 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1735683960 | 0.007 | 0.001 | 16.67 | 0.007 | 0.007 | 0.007 | 165700 |
| 1735597740 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 1000 |
| 1735338000 | 0.006 | -0.00225 | -27.27 | 0.00825 | 0.01049 | 0.006 | 95645 |
| 1735251000 | 0.00825 | 0 | 0.00 | 0.00825 | 0.00825 | 0.00825 | 0 |
| 1735078200 | 0.00825 | 0.00125 | 17.86 | 0.00825 | 0.00825 | 0.00825 | 100 |
| 1734992400 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 9200 |
| 1734733200 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 100 |
| 1734646800 | 0.007 | -0.00225 | -24.32 | 0.00925 | 0.01249 | 0.007 | 96660 |
| 1734560940 | 0.00925 | 0.004375 | 89.74 | 0.006 | 0.00925 | 0.006 | 25200 |
| 1734474360 | 0.004875 | 0.004375 | 875.00 | 0.0005 | 0.004875 | 0.0005 | 21850 |
| 1734388140 | 0.0005 | -0.004375 | -89.74 | 0.0005 | 0.0005 | 0.0005 | 6900 |
| 1734128940 | 0.004875 | 0.004375 | 875.00 | 0.0005 | 0.004875 | 0.0005 | 1176 |
| 1734042480 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 2664 |
| 1733955900 | 0.0005 | -0.0001 | -16.67 | 0.01 | 0.01 | 0.0005 | 256255 |
| 1733869200 | 0.0005999 | 0.0001999 | 49.98 | 0.01 | 0.01 | 0.0005999 | 70120 |
| 1733754600 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1733495400 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1733409000 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1733322600 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1733236200 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1733149800 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1732890600 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1732717800 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1732631400 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1732545000 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1732285800 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1732199400 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1732113000 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1732026600 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1731940200 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1731681000 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1731594600 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1731508200 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1731421800 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1731335400 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1731076200 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1730989800 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1730903400 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1730817000 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1730730600 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1730471400 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1730385000 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1730298600 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1730212200 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1730125800 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
