Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angus Gold Inc (OP:ANGVF)

0.5454 -0.0056 (-1.02%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2025 0.3900 0.5556 0.3900 0.5454 196,833 -0.01(-1.02%)
Apr 16, 2025 0.5555 0.5574 0.5510 0.5510 6,600 +0.01(+2.23%)
Apr 15, 2025 0.5448 0.5493 0.5150 0.5390 48,489 -0.01(-2.02%)
Apr 14, 2025 0.5369 0.5629 0.5322 0.5501 69,405 +0.01(+1.91%)
Apr 11, 2025 0.5440 0.5551 0.5398 0.5398 114,890 +0.00(+0.24%)
Apr 10, 2025 0.5300 0.5555 0.5300 0.5385 91,130 +0.02(+3.56%)
Apr 09, 2025 0.5240 0.5300 0.4800 0.5200 331,007 +0.00(+0.19%)
Apr 08, 2025 0.5100 0.5250 0.4949 0.5190 385,904 +0.01(+1.17%)
Apr 07, 2025 0.5230 0.5239 0.3988 0.5130 2,165,283 +0.21(+69.31%)
Apr 04, 2025 0.3030 0.3030 0.3030 0.3030 2,600 -0.04(-10.88%)
Mar 31, 2025 0.3400 0 -0.01(-2.72%)
Mar 28, 2025 0.3495 0.3495 0.3495 0.3495 14,000 +0.00(+0.00%)
Mar 27, 2025 0.3600 0.4000 0.3495 0.3495 6,000 +0.01(+2.76%)
Mar 26, 2025 0.3500 0.3500 0.3401 0.3401 13,514 -0.01(-2.83%)
Mar 25, 2025 0.3406 0.3500 0.3406 0.3500 14,500 +0.00(+0.00%)
Mar 24, 2025 0.3500 0.3500 0.3300 0.3500 20,100 +0.01(+4.48%)
Mar 21, 2025 0.3250 0.3400 0.3250 0.3350 19,500 +0.03(+8.52%)
Mar 20, 2025 0.3210 0.3210 0.3087 0.3087 8,775 -0.03(-7.99%)
Mar 19, 2025 0.3250 0.3355 0.3205 0.3355 12,693 -0.01(-4.14%)
Mar 18, 2025 0.3500 0.3589 0.3500 0.3500 14,000 +0.00(+1.01%)
Mar 14, 2025 0.3465 0 -0.00(-1.34%)
Mar 13, 2025 0.3432 0.3550 0.3220 0.3512 17,000 +0.02(+5.18%)
Mar 12, 2025 0.3220 0.3339 0.3220 0.3339 6,500 -0.01(-1.53%)
Mar 11, 2025 0.3477 0.3477 0.3052 0.3391 9,200 +0.08(+31.13%)
Mar 10, 2025 0.2585 0.2890 0.2585 0.2586 2,900 -0.07(-22.18%)
Mar 07, 2025 0.3323 0.3323 0.3323 0.3323 100 +0.01(+1.96%)
Mar 06, 2025 0.3259 0.3259 0.3259 0.3259 830 +0.00(+0.06%)
Mar 05, 2025 0.2986 0.3257 0.2916 0.3257 43,510 +0.11(+49.82%)
Mar 04, 2025 0.2600 0.2922 0.2174 0.2174 36,900 -0.05(-17.96%)
Mar 03, 2025 0.2650 0.2650 0.2650 0.2650 10,500 +0.01(+1.92%)
Feb 28, 2025 0.2700 0.2700 0.2600 0.2600 115,215 -0.05(-14.89%)
Feb 27, 2025 0.3055 0.3055 0.3055 0.3055 4,296 +0.04(+16.78%)
Feb 26, 2025 0.2860 0.2860 0.2550 0.2616 91,300 +0.00(+0.62%)
Feb 24, 2025 0.2600 0 -0.04(-14.45%)
Feb 21, 2025 0.3000 0.3039 0.2930 0.3039 18,370 +0.00(+0.13%)
Feb 20, 2025 0.3033 0.3035 0.3033 0.3035 14,600 +0.00(+1.17%)
Feb 19, 2025 0.3035 0.3035 0.3000 0.3000 49,500 +0.00(+0.00%)
Feb 18, 2025 0.3275 0.3275 0.2930 0.3000 57,250 -0.04(-10.87%)
Feb 14, 2025 0.3275 0.3366 0.3275 0.3366 19,150 +0.01(+2.78%)
Feb 13, 2025 0.3235 0.3323 0.3235 0.3275 13,650 +0.00(+0.61%)
Feb 12, 2025 0.3350 0.3350 0.3255 0.3255 13,000 +0.01(+1.72%)
Feb 11, 2025 0.3205 0.3400 0.3200 0.3200 35,395 -0.00(-0.16%)
Feb 10, 2025 0.3157 0.3215 0.3110 0.3205 32,812 +0.01(+1.58%)
Feb 07, 2025 0.3632 0.3632 0.3155 0.3155 43,700 -0.01(-3.87%)
Feb 06, 2025 0.3200 0.3282 0.3175 0.3282 12,100 -0.03(-9.24%)
Feb 05, 2025 0.3616 0.3616 0.3616 0.3616 1,500 +0.04(+13.18%)
Feb 04, 2025 0.3200 0.3200 0.3160 0.3195 23,397 +0.00(+1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.