Angus Gold Inc Historical Data - GUS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Angus Gold Inc (GUS)

0.50

0.00

(0.00%)

Closed March 15 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	4.16666666667	0.48	0.52	0.43	59030	0.49148569	CS
4	0.03	6.3829787234	0.47	0.52	0.365	44701	0.44383098	CS
12	0.02	4.16666666667	0.48	0.53	0.365	26543	0.45795385	CS
26	-0.05	-9.09090909091	0.55	0.56	0.36	32393	0.4486699	CS
52	-0.1	-16.6666666667	0.6	0.67	0.36	33039	0.49286657	CS
156	-0.65	-56.5217391304	1.15	1.33	0.36	20266	0.59847482	CS
260	0.1	25	0.4	1.51	0.36	19504	0.70913655	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741988400	0.5	0	0.00	0.5	0.5	0.49	50042
1741902000	0.5	0.01	2.04	0.49	0.52	0.43	77500
1741815600	0.49	0	0.00	0.49	0.5	0.48	167800
1741729200	0.49	0.04	8.89	0.46	0.49	0.46	29700
1741642800	0.45	-0.03	-6.25	0.48	0.48	0.45	4500
1741387200	0.48	0.005	1.05	0.48	0.48	0.475	15650
1741300800	0.475	0.03	6.74	0.45	0.48	0.45	112425
1741214400	0.445	0.045	11.25	0.4	0.445	0.4	43100
1741128000	0.4	0.025	6.67	0.375	0.4	0.365	27500
1741041600	0.375	0.005	1.35	0.38	0.38	0.37	25500
1740782400	0.37	-0.01	-2.63	0.38	0.385	0.37	75200
1740696000	0.38	0.005	1.33	0.39	0.39	0.38	4000
1740609600	0.375	-0.025	-6.25	0.4099999	0.4099999	0.375	62250
1740523200	0.4	0	0.00	0.4	0.4	0.4	3250
1740436800	0.4	-0.02	-4.76	0.415	0.415	0.395	51250
1740177600	0.42	-0.01	-2.33	0.43	0.43	0.415	16795
1740091200	0.43	0	0.00	0.43	0.43	0.43	5500
1740004800	0.43	0	0.00	0.43	0.43	0.43	9000
1739918400	0.43	-0.04	-8.51	0.47	0.47	0.4	116900
1739572800	0.47	0	0.00	0.47	0.47	0.47	1500
1739486400	0.47	0	0.00	0.47	0.47	0.47	1000
1739400000	0.47	0.015	3.30	0.46	0.48	0.46	33000
1739313600	0.455	-0.005	-1.09	0.46	0.46	0.455	10895
1739227200	0.46	0.015	3.37	0.45	0.46	0.45	9500
1738968000	0.445	-0.025	-5.32	0.48	0.48	0.445	30710
1738881600	0.47	-0.01	-2.08	0.47	0.47	0.455	31500
1738795200	0.48	0.025	5.49	0.46	0.48	0.455	5000
1738708800	0.455	-0.005	-1.09	0.46	0.47	0.45	23100
1738622400	0.46	0	0.00	0.47	0.47	0.455	10685
1738363200	0.46	-0.01	-2.13	0.47	0.47	0.46	6000
1738276800	0.47	0	0.00	0.48	0.49	0.47	4500
1738190400	0.47	0	0.00	0.47	0.485	0.47	19500
1738104000	0.47	0	0.00	0.48	0.485	0.47	14500
1738017600	0.47	0.02	4.44	0.46	0.47	0.43	29600
1737758400	0.45	0	0.00	0.46	0.47	0.44	19095
1737672000	0.45	0	0.00	0.45	0.45	0.45	500
1737585600	0.45	-0.01	-2.17	0.45	0.45	0.44	6000
1737499200	0.46	0.01	2.22	0.45	0.46	0.45	16848
1737412800	0.45	0	0.00	0.45	0.45	0.45	0
1737153600	0.45	0.01	2.27	0.44	0.45	0.44	4500
1737067200	0.44	-0.01	-2.22	0.45	0.45	0.44	2500
1736980800	0.45	-0.03	-6.25	0.5	0.5	0.45	17500
1736894400	0.48	-0.01	-2.04	0.49	0.5	0.48	3500
1736808000	0.49	0	0.00	0.49	0.49	0.49	500
1736548800	0.49	-0.01	-2.00	0.49	0.49	0.48	4700
1736462400	0.5	0	0.00	0.5	0.5	0.5	2000
1736376000	0.5	0	0.00	0.5	0.5	0.5	51000
1736289600	0.5	-0.01	-1.96	0.5	0.5	0.5	10000
1736203200	0.51	0	0.00	0.51	0.51	0.51	1000
1735944000	0.51	-0.02	-3.77	0.52	0.52	0.51	11000
1735857600	0.53	0.01	1.92	0.52	0.53	0.52	16350
1735684800	0.52	0.03	6.12	0.51	0.52	0.51	6000
1735598400	0.49	-0.02	-3.92	0.5	0.5	0.49	10500
1735339200	0.51	0.02	4.08	0.495	0.51	0.495	14376
1735080000	0.49	0	0.00	0.49	0.49	0.49	0
1734993600	0.49	0.01	2.08	0.49	0.51	0.46	91800
1734734400	0.48	0.005	1.05	0.48	0.49	0.48	91392
1734648000	0.475	-0.015	-3.06	0.49	0.49	0.475	5000
1734561600	0.49	-0.01	-2.00	0.5	0.51	0.48	9000
1734475200	0.5	-0.02	-3.85	0.52	0.52	0.49	15500
1734388800	0.52	0.01	1.96	0.51	0.54	0.5	14000

Geely Automobile (PK)

DAXplus Minimum Variance...

ProShares UltraPro QQQ

Columbia Sportswear

Enlight Renewable Energy

Rubicon Technologies

Daintree Capital Managem...

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