Angus Gold Inc Historical Data - GUS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Angus Gold Inc (GUS)
Angus Gold Inc (GUS) Historical

Angus Gold Inc (GUS)

0.56

0.00

(0.00%)

Closed June 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.56	0.57	0.55	12382	0.56251728	CS
4	-0.08	-12.5	0.64	0.67	0.55	28476	0.63096999	CS
12	0.02	3.7037037037	0.54	0.67	0.48	24564	0.60376977	CS
26	0.04	7.69230769231	0.52	0.77	0.48	44532	0.62293401	CS
52	-0.32	-36.3636363636	0.88	0.89	0.43	27747	0.61378056	CS
156	-0.55	-49.5495495495	1.11	1.33	0.43	19513	0.78256212	CS
260	0.36	180	0.2	1.51	0.14	20865	0.74431409	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1718746800	0.56	-0.01	-1.75	0.5699999	0.5699999	0.56	10500
1718660400	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	9585
1718401200	0.5699999	0.0099999	1.79	0.5699999	0.5699999	0.5699999	6000
1718314800	0.56	0	0.00	0.56	0.5699999	0.56	26927
1718228400	0.56	0.01	1.82	0.56	0.56	0.55	8900
1718142000	0.55	-0.03	-5.17	0.5699999	0.5699999	0.55	19175
1718055600	0.58	-0.02	-3.33	0.6	0.6	0.58	18000
1717796400	0.6	-0.05	-7.69	0.64	0.64	0.6	15000
1717710000	0.65	0	0.00	0.64	0.65	0.64	109600
1717623600	0.65	0.03	4.84	0.63	0.65	0.63	46500
1717537200	0.62	-0.03	-4.62	0.65	0.65	0.61	63966
1717450800	0.65	-0.01	-1.52	0.66	0.66	0.65	58490
1717191600	0.66	0	0.00	0.66	0.66	0.65	30593
1717105200	0.66	0.01	1.54	0.66	0.66	0.66	8083
1717018800	0.65	0.01	1.56	0.65	0.65	0.65	14500
1716932400	0.64	0	0.00	0.64	0.66	0.64	12500
1716846000	0.64	-0.03	-4.48	0.66	0.66	0.64	4900
1716586800	0.67	0.04	6.35	0.62	0.67	0.62	50000
1716500400	0.63	-0.01	-1.56	0.63	0.63	0.62	22500
1716414000	0.64	0.01	1.59	0.64	0.64	0.64	33800
1716327600	0.63	0	0.00	0.64	0.65	0.62	33635
1715982000	0.63	0.04	6.78	0.6	0.65	0.6	80200
1715895600	0.59	0.01	1.72	0.59	0.59	0.59	2500
1715809200	0.58	-0.02	-3.33	0.6	0.6	0.58	24400
1715722800	0.6	0	0.00	0.6	0.6	0.6	24729
1715636400	0.6	0.01	1.69	0.59	0.61	0.59	23500
1715377200	0.59	-0.02	-3.28	0.62	0.62	0.59	18800
1715290800	0.61	0.01	1.67	0.6	0.62	0.6	16100
1715204400	0.6	0.01	1.69	0.6	0.6	0.6	19980
1715118000	0.59	0	0.00	0.59	0.6	0.59	14600
1715031600	0.59	0.01	1.72	0.58	0.59	0.58	3000
1714772400	0.58	0.06	11.54	0.53	0.58	0.53	30500
1714686000	0.52	-0.02	-3.70	0.52	0.53	0.5	14000
1714599600	0.54	-0.03	-5.26	0.56	0.56	0.54	3300
1714513200	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1714426800	0.5699999	0.0499999	9.62	0.5699999	0.5699999	0.5699999	10
1714167600	0.52	0	0.00	0.52	0.52	0.52	0
1714081200	0.52	-0.03	-5.45	0.54	0.54	0.51	43110
1713994800	0.55	0	0.00	0.55	0.55	0.55	14900
1713908400	0.55	-0.01	-1.79	0.56	0.56	0.55	10000
1713822000	0.56	-0.03	-5.08	0.59	0.59	0.56	6450
1713562800	0.59	0.01	1.72	0.59	0.59	0.56	4000
1713476400	0.58	0	0.00	0.58	0.58	0.58	7500
1713390000	0.58	-0.02	-3.33	0.58	0.58	0.58	3500
1713303600	0.6	0.02	3.45	0.58	0.6	0.58	3500
1713217200	0.58	-0.01	-1.69	0.59	0.59	0.55	20015
1712958000	0.59	-0.01	-1.67	0.6	0.6	0.59	13500
1712871600	0.6	-0.03	-4.76	0.62	0.62	0.6	15200
1712785200	0.63	0.02	3.28	0.63	0.63	0.62	35372
1712698800	0.61	-0.01	-1.61	0.62	0.62	0.6	5000
1712612400	0.62	-0.01	-1.59	0.64	0.65	0.62	25835
1712353200	0.63	0.0600001	10.53	0.56	0.66	0.56	72150
1712266800	0.5699999	0.0299999	5.56	0.54	0.5699999	0.54	4500
1712180400	0.54	-0.01	-1.82	0.54	0.55	0.54	106100
1712094000	0.55	-0.02	-3.51	0.6	0.6	0.53	10600
1712007600	0.5699999	0.0299999	5.56	0.56	0.6	0.56	49944
1711662000	0.54	0	0.00	0.54	0.54	0.48	45150
1711575600	0.54	0.01	1.89	0.54	0.54	0.54	500
1711489200	0.53	-0.02	-3.64	0.56	0.56	0.53	22700
1711402800	0.55	-0.03	-5.17	0.58	0.58	0.55	28661
1711143600	0.58	-0.01	-1.69	0.58	0.58	0.58	500
1711057200	0.59	0.03	5.36	0.5699999	0.59	0.56	19700
1710970800	0.56	-0.04	-6.67	0.6	0.6	0.56	6500
1710884400	0.6	0	0.00	0.6	0.6	0.6	1500

Alset Capital Acquisition

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions