Thungela Resources Ltd (PK) (TNGRF)
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 | 0.305 | 4.78431372549 | 6.375 | 6.7 | 6.11 | 1598 | 6.54334272 | CS |
| 4 | 0.38 | 6.03174603175 | 6.3 | 6.7 | 6.1 | 1517 | 6.42054984 | CS |
| 12 | -0.34 | -4.8433048433 | 7.02 | 7.65 | 5.6 | 3519 | 6.66979158 | CS |
| 26 | 0.18 | 2.76923076923 | 6.5 | 7.94 | 5.35 | 3586 | 6.48879398 | CS |
| 52 | -1.18 | -15.0127226463 | 7.86 | 10.39 | 5.35 | 4018 | 7.53585673 | CS |
| 156 | 3.88 | 138.571428571 | 2.8 | 22.1 | 2.7723 | 5154 | 8.08583391 | CS |
| 260 | 4.78 | 251.578947368 | 1.9 | 22.1 | 1.9 | 5164 | 7.9566953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 6.68 | 0.38 | 5.95 | 6.7 | 6.7 | 6.57 | 3557 |
| 1721942400 | 6.305 | -0.27 | -4.03 | 6.11 | 6.305 | 6.11 | 739 |
| 1721856480 | 6.57 | -0.02 | -0.27 | 6.57 | 6.57 | 6.57 | 275 |
| 1721770140 | 6.588 | 0.09 | 1.35 | 6.375 | 6.601 | 6.28 | 3780 |
| 1721683560 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1721424360 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1721337960 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 300 |
| 1721251320 | 6.5 | 0.24 | 3.83 | 6.33 | 6.5 | 6.33 | 720 |
| 1721164920 | 6.26 | -0.44 | -6.57 | 6.55 | 6.55 | 6.26 | 672 |
| 1721078940 | 6.7 | 0.58 | 9.48 | 6.35 | 6.7 | 6.2699999 | 3159 |
| 1720819680 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1720733280 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1720646880 | 6.12 | -0.24 | -3.77 | 6.15 | 6.372 | 6.1 | 3996 |
| 1720560540 | 6.36 | -0.25 | -3.78 | 6.26 | 6.36 | 6.26 | 2602 |
| 1720473600 | 6.61 | -0.09 | -1.34 | 6.61 | 6.61 | 6.61 | 725 |
| 1720214640 | 6.7 | 0.3 | 4.69 | 6.43 | 6.7 | 6.43 | 266 |
| 1720041000 | 6.4 | 0.04 | 0.55 | 6.4 | 6.4 | 6.4 | 757 |
| 1719955740 | 6.365 | -0.12 | -1.77 | 6.25 | 6.365 | 6.25 | 1945 |
| 1719868980 | 6.48 | 0.23 | 3.68 | 6.25 | 6.48 | 6.25 | 1331 |
| 1719610020 | 6.25 | -0.05 | -0.79 | 6.3 | 6.35 | 6.21 | 1485 |
| 1719523200 | 6.3 | 0.01 | 0.16 | 6.12 | 6.39 | 6.1 | 7350 |
| 1719437040 | 6.29 | 0.17 | 2.78 | 6.12 | 6.29 | 6.12 | 400 |
| 1719350880 | 6.12 | -0.02 | -0.33 | 5.6 | 6.16 | 5.6 | 17570 |
| 1719264540 | 6.14 | -0.01 | -0.16 | 6.41 | 6.415 | 5.8 | 2557 |
| 1719005220 | 6.15 | -0.55 | -8.21 | 6.51 | 6.6 | 6.15 | 3263 |
| 1718918640 | 6.7 | 0.44 | 7.03 | 6.3 | 6.7 | 6.14 | 13633 |
| 1718746140 | 6.26 | -0.4 | -6.01 | 6.46 | 6.5 | 6.18 | 22715 |
| 1718659680 | 6.66 | 0.12 | 1.83 | 6.58 | 6.66 | 6.58 | 1288 |
| 1718400540 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.54 | 0 |
| 1718314140 | 6.54 | -0.11 | -1.65 | 6.58 | 6.58 | 6.5 | 1839 |
| 1718227380 | 6.65 | 0.01 | 0.15 | 6.65 | 6.65 | 6.65 | 300 |
| 1718141340 | 6.64 | 0.04 | 0.61 | 6.6 | 6.64 | 6.4 | 7465 |
| 1718054880 | 6.6 | -0.17 | -2.51 | 6.8 | 6.8 | 6.6 | 2023 |
| 1717795800 | 6.77 | -0.03 | -0.44 | 6.81 | 6.885 | 6.75 | 18430 |
| 1717709400 | 6.8 | -0.25 | -3.55 | 6.936 | 6.94 | 6.8 | 2261 |
| 1717622460 | 7.05 | -0.23 | -3.19 | 7.3 | 7.3 | 7.05 | 3692 |
| 1717536360 | 7.282 | 0.03 | 0.44 | 7.41 | 7.41 | 7.25 | 7587 |
| 1717450140 | 7.25 | -0.02 | -0.21 | 7.3 | 7.55 | 7.25 | 1898 |
| 1717190940 | 7.265 | 0.17 | 2.32 | 7.2 | 7.265 | 7.04 | 4162 |
| 1717104540 | 7.1 | 0.01 | 0.14 | 7.27 | 7.27 | 7.1 | 994 |
| 1717018020 | 7.09 | -0.36 | -4.77 | 7.25 | 7.25 | 7.09 | 14119 |
| 1716931740 | 7.445 | -0.14 | -1.83 | 7.26 | 7.445 | 7.26 | 874 |
| 1716585840 | 7.5835 | -0.07 | -0.87 | 7.455 | 7.5835 | 7.455 | 716 |
| 1716499740 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1716413340 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1716326940 | 7.65 | 0.2 | 2.68 | 7.65 | 7.65 | 7.65 | 1400 |
| 1716240180 | 7.45 | 0.2 | 2.76 | 7.45 | 7.45 | 7.45 | 1737 |
| 1715981340 | 7.25 | 0.06 | 0.83 | 7.19 | 7.25 | 7.19 | 817 |
| 1715894940 | 7.19 | 0.01 | 0.07 | 7.27 | 7.429 | 7.19 | 3300 |
| 1715808000 | 7.185 | -0.32 | -4.20 | 7.185 | 7.185 | 7.185 | 200 |
| 1715722140 | 7.5 | 0.5 | 7.14 | 7.175 | 7.5 | 7.175 | 600 |
| 1715635200 | 7 | -0.3 | -4.11 | 7.1 | 7.1 | 7 | 550 |
| 1715376000 | 7.3 | -0.2 | -2.67 | 7.3 | 7.3 | 7.3 | 541 |
| 1715289720 | 7.5 | 0.42 | 5.86 | 7.0267 | 7.5 | 6.77 | 1455 |
| 1715203200 | 7.085 | -0.18 | -2.41 | 7.27 | 7.27 | 7.085 | 706 |
| 1715117340 | 7.26 | 0.09 | 1.33 | 7.1 | 7.26 | 7.1 | 4468 |
| 1715030940 | 7.165 | 0.15 | 2.07 | 7.02 | 7.3 | 7.02 | 2207 |
| 1714771740 | 7.02 | -0.01 | -0.07 | 7.02 | 7.02 | 7.02 | 100 |
| 1714685340 | 7.025 | -0.14 | -1.95 | 6.88 | 7.025 | 6.88 | 1051 |
| 1714598400 | 7.165 | 0.15 | 2.07 | 7 | 7.165 | 6.75 | 991 |
| 1714512600 | 7.02 | -0.23 | -3.17 | 7.01 | 7.02 | 7.01 | 865 |
| 1714425720 | 7.25 | 0.35 | 5.07 | 7.07 | 7.25 | 7.07 | 1750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
