Dark

ANGUF
CANADA ONE MNG CORP
stock OTC

Inactive

Aug 31, 2021

0.0821USD+56.084%(+0.0295)500

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-31	0.0821	0.0821	0.0821	0.0821	+56.084%	500	0.000%
2021-08-17	0.0526	0.0526	0.0526	0.0526	+11.915%	10,000	+56.084%
2021-07-26	0.0470	0.0470	0.0470	0.0470	-16.667%	450	+74.681%
2021-06-30	0.0564	0.0564	0.0564	0.0564	-21.119%	8,000	+45.567%
2021-06-29	0.0715	0.0715	0.0715	0.0715	+5.769%	200	+14.825%
2021-06-24	0.0740	0.0740	0.0676	0.0676	-16.543%	500	+21.450%
2021-06-21	0.0810	0.0810	0.0810	0.0810	+10.354%	6,150	+1.358%
2021-06-09	0.0734	0.0734	0.0734	0.0734	-0.272%	1,000	+11.853%
2021-06-08	0.0736	0.0736	0.0736	0.0736	-22.363%	570	+11.549%
2021-06-03	0.0948	0.0948	0.0948	0.0948	+18.500%	1,000	-13.397%
2021-05-27	0.0800	0.0800	0.0800	0.0800	+6.383%	200	+2.625%
2021-05-13	0.0752	0.0752	0.0752	0.0752	-0.397%	250	+9.176%
2021-05-11	0.0755	0.0755	0.0755	0.0755	-18.554%	250	+8.742%
2021-04-26	0.0927	0.0927	0.0927	0.0927	+16.311%	400	-11.435%
2021-04-23	0.0797	0.0797	0.0797	0.0797	+19.850%	500	+3.011%
2021-04-19	0.0876	0.0876	0.0665	0.0665	-16.875%	35,000	+23.459%
2021-04-16	0.0789	0.0800	0.0789	0.0800	-1.478%	1,299	+2.625%
2021-04-15	0.0879	0.0879	0.0812	0.0812	-7.937%	5,800	+1.108%
2021-04-14	0.0882	0.0882	0.0882	0.0882	+4.255%	300	-6.916%
2021-04-13	0.0846	0.0846	0.0846	0.0846	+18.820%	800	-2.955%
2021-04-09	0.0712	0.0712	0.0712	0.0712	+0.565%	200	+15.309%
2021-04-08	0.0708	0.0708	0.0708	0.0708	-6.101%	6,000	+15.960%
2021-04-07	0.0754	0.0754	0.0754	0.0754	-10.980%	6,000	+8.886%
2021-03-24	0.0847	0.0847	0.0847	0.0847	+25.481%	300	-3.070%
2021-03-11	0.0675	0.0675	0.0675	0.0675	-16.769%	999	+21.630%
2021-03-09	0.0811	0.0811	0.0811	0.0811	+2.658%	1,000	+1.233%
2021-03-08	0.0790	0.0790	0.0790	0.0790	+14.493%	100	+3.924%
2021-03-03	0.0690	0.0690	0.0690	0.0690	+28.972%	680	+18.986%
2021-02-26	0.0535	0.0535	0.0535	0.0535	+23.557%	4,225	+53.458%
2021-02-16	0.0433	0.0592	0.0433	0.0433	-26.981%	2,000	+89.607%
2021-02-11	0.0549	0.0600	0.0538	0.0593	+30.044%	9,000	+38.449%
2021-02-03	0.0456	0.0456	0.0456	0.0456	+41.176%	200	+80.044%
2021-01-28	0.0416	0.0416	0.0323	0.0323	+0.938%	4,100	+154.180%
2021-01-21	0.0320	0.0320	0.0320	0.0320	+15.942%	1,000	+156.563%
2021-01-08	0.0276	0.0276	0.0276	0.0276	+0.364%	1,000	+197.464%
2020-12-23	0.0275	0.0275	0.0275	0.0275	-11.576%	100	+198.545%
2020-12-22	0.0311	0.0311	0.0311	0.0311	+14.760%	1,000	+163.987%
2020-12-21	0.0271	0.0271	0.0271	0.0271	-17.629%	140	+202.952%
2020-12-03	0.0329	0.0329	0.0329	0.0329	-14.323%	220	+149.544%
2020-11-16	0.0384	0.0384	0.0384	0.0384	+12.610%	200	+113.802%
2020-11-13	0.0341	0.0341	0.0341	0.0341	-21.609%	900	+140.762%
2020-10-29	0.0435	0.0435	0.0435	0.0435	+14.776%	1,000	+88.736%
2020-10-27	0.0379	0.0379	0.0379	0.0379	+14.848%	10,000	+116.623%
2020-10-26	0.0329	0.0353	0.0329	0.0330	-27.473%	81,000	+148.788%
2020-10-20	0.0455	0.0455	0.0455	0.0455	+1.111%	39,000	+80.440%
2020-10-15	0.0450	0.0450	0.0450	0.0450	-1.747%	1,000	+82.444%
2020-10-09	0.0530	0.0530	0.0458	0.0458	-16.117%	10,600	+79.258%
2020-10-01	0.0546	0.0546	0.0546	0.0546	+13.043%	100	+50.366%
2020-09-29	0.0483	0.0483	0.0483	0.0483	-1.025%	40,000	+69.979%
2020-09-28	0.0488	0.0488	0.0488	0.0488	-4.688%	120	+68.238%
2020-09-17	0.0512	0.0512	0.0512	0.0512	+28.000%	100	+60.352%
2020-09-10	0.0388	0.0400	0.0388	0.0400	-27.140%	3,100	+105.250%
2020-09-09	0.0549	0.0549	0.0549	0.0549	+9.800%	1,000	+49.545%
2020-09-01	0.0500	0.0500	0.0500	0.0500	+47.059%	10,020	+64.200%
2020-08-24	0.0340	0.0340	0.0340	0.0340	-35.849%	2,000	+141.471%
2020-08-20	0.0530	0.0530	0.0530	0.0530	+32.832%	500	+54.906%
2020-08-11	0.0399	0.0399	0.0399	0.0399	-2.206%	2,800	+105.764%
2020-08-10	0.0450	0.0450	0.0408	0.0408	+13.333%	1,420	+101.225%
2020-08-07	0.0360	0.0360	0.0360	0.0360	-22.912%	2,000	+128.056%
2020-08-04	0.0460	0.0467	0.0460	0.0467	+45.938%	18,900	+75.803%
2020-08-03	0.0320	0.0320	0.0320	0.0320	-26.606%	1,000	+156.563%
2020-07-31	0.0436	0.0436	0.0436	0.0436	-0.457%	1,000	+88.303%
2020-07-29	0.0424	0.0438	0.0387	0.0438	+19.346%	26,000	+87.443%
2020-07-28	0.0362	0.0367	0.0362	0.0367	+1.102%	8,000	+123.706%
2020-07-27	0.0363	0.0363	0.0363	0.0363	+32.482%	1,000	+126.171%
2020-07-22	0.0274	0.0274	0.0274	0.0274	+1.859%	3,000	+199.635%
2020-07-09	0.0269	0.0269	0.0269	0.0269	+3.861%	100	+205.204%
2020-06-30	0.0259	0.0259	0.0259	0.0259	-6.498%	3,000	+216.988%
2020-06-26	0.0277	0.0277	0.0277	0.0277	+15.417%	1,963	+196.390%
2020-06-25	0.0240	0.0240	0.0240	0.0240	-0.415%	1,000	+242.083%
2020-06-22	0.0241	0.0241	0.0241	0.0241	-13.620%	1,000	+240.664%
2020-06-16	0.0279	0.0279	0.0279	0.0279	+36.098%	1,000	+194.265%
2020-06-11	0.0205	0.0205	0.0205	0.0205	-15.638%	400	+300.488%
2020-06-10	0.0244	0.0244	0.0243	0.0243	+17.961%	1,400	+237.860%
2020-06-09	0.0206	0.0206	0.0206	0.0206	-14.523%	1,000	+298.544%
2020-06-02	0.0241	0.0241	0.0241	0.0241	+119.091%	1,000	+240.664%
2020-05-18	0.0110	0.0110	0.0110	0.0110	-45.000%	500	+646.364%
2020-05-13	0.0200	0.0200	0.0200	0.0200	+23.457%	3,000	+310.500%
2020-05-01	0.0162	0.0162	0.0162	0.0162	+0.621%	37,037	+406.790%
2020-04-22	0.0161	0.0161	0.0161	0.0161	-35.600%	6,000	+409.938%
2020-04-16	0.0262	0.0269	0.0250	0.0250	+48.810%	40,041	+228.400%
2020-04-14	0.0168	0.0168	0.0168	0.0168	+40.000%	480	+388.690%
2020-04-02	0.0120	0.0120	0.0120	0.0120	-51.020%	2,000	+584.167%
2020-03-09	0.0245	0.0245	0.0245	0.0245	-9.259%	160	+235.102%
2020-02-26	0.0270	0.0270	0.0270	0.0270	+35.000%	200	+204.074%
2020-02-07	0.0200	0.0200	0.0200	0.0200	+33.333%	3,750	+310.500%
2020-01-29	0.0140	0.0150	0.0140	0.0150	-10.714%	11,000	+447.333%
2020-01-24	0.0138	0.0168	0.0138	0.0168	-18.049%	20,200	+388.690%
2020-01-16	0.0205	0.0205	0.0205	0.0205	+10.215%	100	+300.488%
2020-01-10	0.0186	0.0186	0.0186	0.0186	+80.583%	1,000	+341.398%
2020-01-08	0.0103	0.0103	0.0103	0.0103	-23.704%	2,000	+697.087%
2019-12-31	0.0171	0.0171	0.0135	0.0135	+3.846%	20,200	+508.148%
2019-12-26	0.0130	0.0130	0.0130	0.0130	-23.529%	1,200	+531.538%
2019-12-24	0.0171	0.0171	0.0170	0.0170	-9.574%	482	+382.941%
2019-12-13	0.0188	0.0188	0.0188	0.0188	+27.891%	150	+336.702%
2019-12-04	0.0147	0.0147	0.0147	0.0147	+7.299%	300	+458.503%
2019-11-15	0.0137	0.0137	0.0137	0.0137	-3.521%	800	+499.270%
2019-11-14	0.0142	0.0142	0.0142	0.0142	-17.442%	1,000	+478.169%
2019-11-07	0.0172	0.0172	0.0172	0.0172	-20.000%	1,000	+377.326%
2019-09-13	0.0215	0.0215	0.0215	0.0215	-0.463%	1,250	+281.860%
2019-09-09	0.0216	0.0216	0.0216	0.0216	0.000%	100	+280.093%
2019-09-05	0.0170	0.0216	0.0170	0.0216	+27.059%	1,200	+280.093%
2019-08-27	0.0170	0.0170	0.0170	0.0170	-40.767%	240	+382.941%
2019-08-15	0.0287	0.0287	0.0287	0.0287	+117.424%	1,778	+186.063%
2019-06-25	0.0132	0.0132	0.0132	0.0132	-53.846%	257	+521.970%
2019-06-04	0.0286	0.0286	0.0286	0.0286	+43.000%	1,000	+187.063%
2019-05-14	0.0300	0.0300	0.0199	0.0200	-37.107%	6,039	+310.500%
2019-04-04	0.0318	0.0318	0.0318	0.0318	-5.638%	1,000	+158.176%
2019-03-14	0.0337	0.0337	0.0337	0.0337	-2.035%	240	+143.620%
2019-02-28	0.0344	0.0344	0.0344	0.0344	-9.235%	300	+138.663%
2019-01-10	0.0379	0.0379	0.0379	0.0379	-14.253%	200	+116.623%
2018-12-24	0.0442	0.0442	0.0442	0.0442	-1.559%	250	+85.747%
2018-12-12	0.0449	0.0449	0.0449	0.0449	-10.200%	100	+82.851%
2018-11-29	0.0500	0.0500	0.0500	0.0500	-5.123%	400	+64.200%
2018-10-12	0.0527	0.0527	0.0527	0.0527	-14.725%	200	+55.787%
2018-10-05	0.0618	0.0618	0.0618	0.0618	-9.384%	1,000	+32.848%
2018-10-03	0.0653	0.0682	0.0653	0.0682	+4.281%	3,000	+20.381%
2018-09-28	0.0654	0.0654	0.0654	0.0654	-11.141%	2,000	+25.535%
2018-09-19	0.0679	0.0770	0.0679	0.0736	+22.056%	1,700	+11.549%
2018-09-12	0.0603	0.0603	0.0603	0.0603	+1.174%	100	+36.153%
2018-09-11	0.0596	0.0596	0.0596	0.0596	-15.938%	2,000	+37.752%
2018-09-10	0.0709	0.0709	0.0709	0.0709	+7.100%	1,000	+15.797%
2018-08-28	0.0662	0.0662	0.0662	0.0662	+1.690%	7,770	+24.018%
2018-08-27	0.0651	0.0651	0.0651	0.0651	+6.547%	1,000	+26.114%
2018-08-23	0.0611	0.0611	0.0611	0.0611	+13.993%	2,000	+34.370%
2018-08-21	0.0536	0.0536	0.0536	0.0536	-6.783%	300	+53.172%
2018-08-08	0.0575	0.0575	0.0575	0.0575	+4.545%	400	+42.783%
2018-08-07	0.0550	0.0550	0.0550	0.0550	-43.532%	400	+49.273%
2018-06-14	0.0974	0.0974	0.0974	0.0974	+5.411%	400	-15.708%
2018-06-08	0.0744	0.0924	0.0744	0.0924	+41.284%	8,270	-11.147%
2018-06-07	0.0654	0.0654	0.0654	0.0654	-25.172%	3,600	+25.535%
2018-05-15	0.0874	0.0874	0.0874	0.0874	+26.301%	375	-6.064%
2018-05-08	0.0692	0.0692	0.0692	0.0692	-24.289%	450	+18.642%
2018-04-30	0.0914	0.0914	0.0914	0.0914	+20.263%	200	-10.175%
2018-04-26	0.0760	0.0760	0.0760	0.0760	+10.145%	1,000	+8.026%
2018-04-24	0.0690	0.0690	0.0690	0.0690	-34.535%	2,450	+18.986%
2018-04-23	0.1054	0.1054	0.1054	0.1054	+31.915%	375	-22.106%
2018-04-16	0.0799	0.0799	0.0799	0.0799	+36.348%	400	+2.753%
2018-03-15	0.0586	0.0586	0.0586	0.0586	-44.821%	510	+40.102%
2018-02-28	0.1062	0.1062	0.1062	0.1062	+0.664%	100	-22.693%
2018-02-16	0.1055	0.1055	0.1055	0.1055	-25.177%	1,000	-22.180%
2018-01-31	0.1331	0.1410	0.1331	0.1410	-15.060%	2,600	-41.773%
2018-01-12	0.1660	0.1660	0.1660	0.1660	-7.778%	850	-50.542%
2018-01-03	0.1800	0.1800	0.1800	0.1800	+4.651%	500	-54.389%
2017-12-28	0.1720	0.1720	0.1720	0.1720	-4.391%	250	-52.267%
2017-12-27	0.1767	0.1799	0.1767	0.1799	-1.801%	4,620	-54.364%
2017-12-22	0.1832	0.1832	0.1832	0.1832	+1.496%	200	-55.186%
2017-12-19	0.1766	0.1805	0.1766	0.1805	-12.336%	15,000	-54.515%
2017-12-18	0.2021	0.2059	0.2021	0.2059	-35.817%	470	-60.126%
2017-12-13	0.3171	0.3208	0.3171	0.3208	+80.225%	15,490	-74.408%
2017-12-06	0.2068	0.2076	0.1780	0.1780	+178.125%	5,450	-53.876%
2017-11-20	0.0640	0.0640	0.0640	0.0640	+2.400%	2,000	+28.281%
2017-11-15	0.0625	0.0625	0.0625	0.0625	-30.401%	200	+31.360%
2017-09-28	0.0898	0.0898	0.0898	0.0898	+3.935%	1,000	-8.575%
2017-09-25	0.0864	0.0864	0.0864	0.0864	-0.461%	500	-4.977%
2017-09-20	0.0868	0.0868	0.0868	0.0868	-18.267%	500	-5.415%
2017-08-14	0.1023	0.1062	0.1023	0.1062	+14.316%	1,200	-22.693%
2017-08-04	0.0929	0.0929	0.0929	0.0929	+0.978%	999	-11.625%
2017-08-03	0.0920	0.0920	0.0920	0.0920	-2.851%	180	-10.761%
2017-07-25	0.0947	0.0947	0.0947	0.0947	-2.371%	4,000	-13.305%
2017-05-23	0.0970	0.0970	0.0970	0.0970	-3.000%	300	-15.361%
2017-05-19	0.1000	0.1000	0.1000	0.1000	-4.762%	100	-17.900%
2017-05-15	0.1050	0.1050	0.1050	0.1050	+14.130%	100	-21.810%
2017-04-17	0.0920	0.0920	0.0920	0.0920	+3.955%	500	-10.761%
2017-03-30	0.0885	0.0885	0.0885	0.0885	-11.145%	500	-7.232%
2017-03-16	0.0996	0.0996	0.0996	0.0996	+1.840%	779	-17.570%
2017-03-15	0.0978	0.0978	0.0978	0.0978	+35.270%	1,030	-16.053%
2017-01-11	0.0690	0.0723	0.0690	0.0723	-5.614%	2,000	+13.555%
2017-01-05	0.0843	0.0843	0.0766	0.0766	+14.328%	2,000	+7.180%
2017-01-03	0.0710	0.0710	0.0670	0.0670	-16.250%	15,000	+22.537%
2016-12-30	0.0780	0.0800	0.0780	0.0800	+43.885%	15,000	+2.625%
2016-12-05	0.0556	0.0556	0.0556	0.0556	+31.754%	1,000	+47.662%
2016-11-30	0.0720	0.0720	0.0422	0.0422	-16.765%	47,052	+94.550%
2016-11-25	0.0507	0.0507	0.0507	0.0507	+17.907%	6,000	+61.933%
2016-11-23	0.0430	0.0430	0.0430	0.0430	-14.000%	100	+90.930%
2016-11-21	0.0500	0.0500	0.0500	0.0500	0.000%	7,800	+64.200%
2016-11-07	0.0500	0.0500	0.0500	0.0500	-65.753%	2,200	+64.200%
2016-08-24	0.1460	0.1460	0.1460	0.1460	+55.319%	5,000	-43.767%
2016-08-09	0.0940	0.0940	0.0940	0.0940	-45.029%	2,000	-12.660%
2016-07-26	0.1710	0.1710	0.1710	0.1710	+90.000%	1,000	-51.988%
2016-06-29	0.0900	0.0900	0.0900	0.0900	-34.307%	31,500	-8.778%
2016-06-09	0.1370	0.1370	0.1370	0.1370	+585.000%	19,000	-40.073%
2016-06-06	0.0200	0.0200	0.0200	0.0200	0.000%	3,800	+310.500%
2016-03-23	0.0200	0.0200	0.0200	0.0200	+100.000%	2,000	+310.500%
2016-01-07	0.0100	0.0100	0.0100	0.0100	0.000%	75,000	+721.000%
2015-12-23	0.0100	0.0100	0.0100	0.0100	-23.077%	2,000	+721.000%
2015-11-06	0.0130	0.0130	0.0130	0.0130	-13.333%	34,000	+531.538%
2015-09-18	0.0150	0.0150	0.0150	0.0150	-86.486%	502	+447.333%
2015-09-15	0.1110	0.1110	0.1110	0.1110	+1,133.333%	4,000	-26.036%
2015-07-20	0.0090	0.0090	0.0090	0.0090	-55.000%	5,000	+812.222%
2015-06-16	0.0200	0.0200	0.0200	0.0200	0.000%	20,500	+310.500%
2015-06-05	0.0200	0.0200	0.0200	0.0200	0.000%	2,000	+310.500%
2015-06-03	0.0200	0.0200	0.0200	0.0200	0.000%	20,000	+310.500%
2015-06-01	0.0200	0.0200	0.0200	0.0200	+100.000%	60,000	+310.500%
2015-05-20	0.0100	0.0100	0.0100	0.0100	-50.000%	37,500	+721.000%
2015-02-17	0.0200	0.0200	0.0200	0.0200	+1,900.000%	15,800	+310.500%
2015-02-05	0.0010	0.0010	0.0010	0.0010	-90.000%	1,000	+8,110.000%
2015-02-02	0.0100	0.0100	0.0100	0.0100	0.000%	500	+721.000%
2015-01-13	0.0100	0.0100	0.0100	0.0100	-16.667%	3,000	+721.000%
2015-01-12	0.0120	0.0120	0.0120	0.0120	-89.091%	36,000	+584.167%
2014-12-05	0.1100	0.1100	0.1100	0.1100	+57.143%	10,000	-25.364%
2014-11-10	0.0700	0.0700	0.0700	0.0700	0.000%	2,500	+17.286%
2014-11-05	0.0600	0.0700	0.0600	0.0700	+133.333%	20,700	+17.286%
2014-10-30	0.0600	0.0600	0.0300	0.0300	-62.500%	30,000	+173.667%
2014-10-29	0.0800	0.0800	0.0800	0.0800	-33.333%	8,000	+2.625%
2014-07-10	0.1200	0.1200	0.1200	0.1200	+100.000%	2,500	-31.583%
2014-07-03	0.0600	0.0600	0.0600	0.0600	-45.455%	800	+36.833%
2014-05-23	0.1100	0.1100	0.1100	0.1100	-62.199%	50,000	-25.364%
2014-02-14	0.2000	0.2910	0.1500	0.2910	-0.342%	22,000	-71.787%
2014-02-13	0.2920	0.2920	0.2920	0.2920	+124.615%	20,000	-71.884%
2014-01-17	0.1300	0.1300	0.1300	0.1300	0.000%	22,500	-36.846%
2014-01-16	0.1300	0.1300	0.1300	0.1300	-7.143%	800	-36.846%
2013-12-02	0.1400	0.1400	0.1400	0.1400	-16.168%	1,950	-41.357%
2013-11-11	0.1670	0.1670	0.1670	0.1670	-33.200%	200	-50.838%
2013-11-06	0.2500	0.2500	0.2500	0.2500	+15.741%	500	-67.160%
2013-10-28	0.2160	0.2160	0.2160	0.2160	-19.403%	3,000	-61.991%
2013-10-17	0.2680	0.2680	0.2680	0.2680	-0.741%	5,000	-69.366%
2013-09-19	0.2700	0.2700	0.2700	0.2700	-18.182%	5,000	-69.593%
2013-08-29	0.3300	0.3300	0.3300	0.3300	+22.222%	5,000	-75.121%
2013-08-21	0.2700	0.2700	0.2700	0.2700	+23.853%	200	-69.593%
2013-08-08	0.2180	0.2180	0.2180	0.2180	-12.800%	3,500	-62.339%
2013-07-25	0.2500	0.2500	0.2500	0.2500	+15.207%	600	-67.160%
2013-07-19	0.2170	0.2170	0.2170	0.2170	-1.364%	7,600	-62.166%
2013-07-11	0.2200	0.2200	0.2200	0.2200	0.000%	42,400	-62.682%
2013-07-10	0.2100	0.2200	0.2100	0.2200	-18.519%	166,875	-62.682%
2013-06-20	0.2700	0.2700	0.2700	0.2700	-15.625%	38,000	-69.593%
2013-06-18	0.3200	0.3200	0.3200	0.3200	0.000%	14,000	-74.344%
2013-06-14	0.3200	0.3200	0.3200	0.3200	+18.519%	32,500	-74.344%
2013-06-13	0.2700	0.2700	0.2700	0.2700	0.000%	3,500	-69.593%
2013-05-10	0.2700	0.2700	0.2700	0.2700	0.000%	1,000	-69.593%
2013-04-30	0.2700	0.2700	0.2700	0.2700	-15.625%	25,000	-69.593%
2013-04-19	0.3200	0.3200	0.3200	0.3200	0.000%	40,375	-74.344%
2013-04-15	0.3200	0.3200	0.3200	0.3200	-23.810%	5,875	-74.344%
2013-04-03	0.4200	0.4200	0.4200	0.4200	0.000%	50,000	-80.452%
2013-04-02	0.4200	0.4200	0.4200	0.4200	+15.068%	19,600	-80.452%
2013-03-25	0.3650	0.3650	0.3650	0.3650	+7.353%	35,000	-77.507%
2013-03-20	0.3400	0.3400	0.3400	0.3400	+6.250%	10,000	-75.853%
2013-03-18	0.3200	0.3200	0.3200	0.3200	0.000%	3,000	-74.344%
2013-03-13	0.3200	0.3200	0.3200	0.3200	+18.519%	30,000	-74.344%
2013-03-04	0.2700	0.2700	0.2700	0.2700	-26.027%	164,000	-69.593%
2013-03-01	0.3650	0.3650	0.3650	0.3650	0.000%	6,400	-77.507%
2013-02-28	0.3650	0.3650	0.3650	0.3650	-1.351%	38,000	-77.507%
2013-02-19	0.3700	0.3700	0.3700	0.3700	+14.551%	33,000	-77.811%
2013-02-11	0.3230	0.3230	0.3230	0.3230	-0.615%	900	-74.582%
2013-01-23	0.3250	0.3250	0.3250	0.3250	+4.839%	200	-74.738%
2013-01-08	0.3100	0.3100	0.3100	0.3100	-20.513%	700	-73.516%
2013-01-02	0.3900	0.3900	0.3900	0.3900	+21.875%	20,000	-78.949%
2012-12-27	0.3200	0.3200	0.3200	0.3200	-3.030%	2,000	-74.344%
2012-12-21	0.2700	0.3300	0.2700	0.3300	0.000%	50,000	-75.121%
2012-11-28	0.3300	0.3300	0.3300	0.3300	+3.125%	100,000	-75.121%
2012-11-26	0.3200	0.3200	0.3200	0.3200	-15.789%	5,500	-74.344%
2012-10-31	0.3800	0.3800	0.3800	0.3800	-17.391%	1,500	-78.395%
2012-10-23	0.4600	0.4600	0.4600	0.4600	-23.333%	30,000	-82.152%
2012-10-02	0.6000	0.6000	0.6000	0.6000	+15.385%	16,000	-86.317%
2012-09-13	0.5200	0.5200	0.5200	0.5200	-8.772%	30,000	-84.212%
2012-09-11	0.5700	0.5700	0.5700	0.5700	-2.564%	3,200	-85.596%
2012-09-10	0.5700	0.5900	0.5700	0.5850	+14.706%	8,500	-85.966%
2012-08-22	0.5100	0.5100	0.5100	0.5100	-5.556%	4,000	-83.902%
2012-08-21	0.5400	0.5400	0.5400	0.5400	+5.882%	30,000	-84.796%
2012-08-20	0.5100	0.5100	0.5100	0.5100	+6.250%	64,500	-83.902%
2012-08-14	0.4800	0.4800	0.4800	0.4800	+4.348%	25,000	-82.896%
2012-08-13	0.4600	0.4600	0.4600	0.4600	+2.222%	3,500	-82.152%
2012-08-01	0.4500	0.4500	0.4500	0.4500	+0.446%	1,500	-81.756%
2012-07-30	0.4480	0.4480	0.4480	0.4480	-0.444%	15,000	-81.674%
2012-07-25	0.4500	0.4500	0.4500	0.4500	+2.273%	500	-81.756%
2012-07-24	0.4400	0.4400	0.4400	0.4400	+26.801%	1,000	-81.341%
2012-07-19	0.3750	0.3750	0.3470	0.3470	-31.961%	241,000	-76.340%
2012-06-27	0.5600	0.5600	0.5100	0.5100	-8.929%	60,000	-83.902%
2012-06-14	0.5600	0.5600	0.5600	0.5600	+3.704%	22,000	-85.339%
2012-06-08	0.5400	0.5400	0.5400	0.5400	0.000%	5,000	-84.796%
2012-06-07	0.5400	0.5400	0.5400	0.5400	+8.000%	2,000	-84.796%
2012-05-30	0.5000	0.5000	0.5000	0.5000	-3.846%	10,000	-83.580%
2012-05-16	0.5200	0.5200	0.5200	0.5200	-22.963%	1,200	-84.212%
2012-05-14	0.6750	0.6750	0.6750	0.6750	-0.735%	19,000	-87.837%
2012-05-11	0.6800	0.6800	0.6800	0.6800	+0.741%	6,000	-87.926%
2012-05-10	0.6750	0.6750	0.6750	0.6750	+2.273%	5,000	-87.837%
2012-05-04	0.6600	0.6600	0.6600	0.6600	-15.385%	4,000	-87.561%
2012-04-09	0.7800	0.7800	0.7800	0.7800	-16.129%	1,700	-89.474%
2012-03-28	0.9300	0.9300	0.9300	0.9300	+19.231%	40,000	-91.172%
2012-03-26	0.8300	0.8300	0.7800	0.7800	-16.578%	20,000	-89.474%
2012-03-20	0.9350	0.9350	0.9350	0.9350	0.000%	15,000	-91.219%
2012-03-19	0.9350	0.9350	0.9350	0.9350	+15.432%	32,000	-91.219%
2012-03-16	0.8100	0.8100	0.8100	0.8100	0.000%	23,000	-89.864%
2012-03-13	0.8100	0.8100	0.8100	0.8100	0.000%	2,000	-89.864%
2012-03-09	0.8100	0.8100	0.8100	0.8100	-1.818%	8,500	-89.864%
2012-03-06	0.8200	0.8250	0.8200	0.8250	-6.250%	7,515	-90.048%
2012-02-17	0.8800	0.8800	0.8800	0.8800	-5.376%	4,000	-90.670%
2012-02-15	0.9300	0.9300	0.9300	0.9300	-7.000%	6,000	-91.172%
2012-02-14	1.0000	1.0000	1.0000	1.0000	+5.597%	2,600	-91.790%
2012-02-10	0.9470	0.9470	0.9470	0.9470	-6.238%	1,500	-91.331%
2012-02-06	1.0100	1.0100	1.0100	1.0100	+0.398%	1,000	-91.871%
2012-02-03	1.0040	1.0060	1.0040	1.0060	+3.179%	5,700	-91.839%
2012-01-27	0.8000	0.9750	0.8000	0.9750	+8.454%	36,000	-91.579%
2012-01-26	0.8000	0.9000	0.8000	0.8990	+1.467%	43,000	-90.868%
2012-01-18	0.8860	0.8860	0.8860	0.8860	-4.731%	200	-90.734%
2012-01-11	0.9300	0.9300	0.9300	0.9300	+2.762%	3,330	-91.172%
2012-01-10	0.9050	0.9050	0.9050	0.9050	+2.841%	5,000	-90.928%
2011-12-29	0.8800	0.8800	0.8800	0.8800	-6.977%	10,000	-90.670%
2011-12-21	0.9460	0.9460	0.9460	0.9460	-9.038%	8,000	-91.321%
2011-12-15	1.0400	1.0400	1.0400	1.0400	+8.333%	10,000	-92.106%
2011-12-07	0.9600	0.9600	0.9600	0.9600	+26.316%	100	-91.448%
2011-12-02	1.0500	1.0500	0.7600	0.7600	-34.313%	200,000	-89.197%
2011-11-30	1.0000	1.1570	1.0000	1.1570	+4.896%	16,000	-92.904%
2011-11-23	1.1030	1.1030	1.1030	1.1030	-1.606%	3,000	-92.557%
2011-11-16	1.1210	1.1210	1.1210	1.1210	+8.309%	400	-92.676%
2011-11-11	1.0840	1.0840	1.0350	1.0350	-4.167%	3,500	-92.068%
2011-11-10	1.0250	1.0800	1.0250	1.0800	-12.551%	30,000	-92.398%
2011-11-08	1.2300	1.2350	1.2300	1.2350	+0.816%	16,000	-93.352%
2011-11-07	1.2300	1.2300	1.2250	1.2250	0.000%	9,500	-93.298%
2011-11-04	1.2250	1.2250	1.2250	1.2250	-15.517%	24,000	-93.298%
2011-11-03	1.4500	1.4500	1.4500	1.4500	-4.918%	10,000	-94.338%
2011-11-01	1.3270	1.6220	1.3270	1.5250	+12.463%	14,000	-94.616%
2011-10-28	1.3560	1.3560	1.3560	1.3560	+11.148%	1,000	-93.945%
2011-10-18	1.2200	1.2200	1.2200	1.2200	-2.400%	6,800	-93.270%
2011-10-17	1.2240	1.2500	1.2240	1.2500	-3.846%	1,220	-93.432%
2011-10-07	1.2500	1.3000	1.2500	1.3000	+8.243%	8,333	-93.685%
2011-10-06	1.2010	1.2010	1.2010	1.2010	+6.377%	10,000	-93.164%
2011-10-05	1.1290	1.1290	1.1290	1.1290	-4.078%	5,000	-92.728%
2011-10-04	1.0800	1.1770	1.0520	1.1770	-16.525%	18,200	-93.025%
2011-10-03	1.4100	1.4100	1.4100	1.4100	-5.178%	9,000	-94.177%
2011-09-30	1.4390	1.4870	1.4390	1.4870	+34.570%	10,000	-94.479%
2011-09-29	1.1500	1.1500	1.1050	1.1050	-8.904%	20,000	-92.570%
2011-09-28	1.2130	1.2130	1.2130	1.2130	-19.669%	2,000	-93.232%
2011-09-20	1.5100	1.5100	1.5100	1.5100	-0.330%	200	-94.563%
2011-09-19	1.5150	1.5150	1.5150	1.5150	-8.070%	1,000	-94.581%
2011-09-13	1.6480	1.6480	1.6480	1.6480	+5.981%	5,000	-95.018%
2011-09-12	1.6590	1.6590	1.5550	1.5550	-0.193%	1,245	-94.720%
2011-09-09	1.5580	1.5580	1.5580	1.5580	+17.143%	1,500	-94.730%
2011-08-30	1.2790	1.3300	1.2790	1.3300	-5.874%	5,500	-93.827%
2011-08-23	1.4130	1.4130	1.4130	1.4130	+17.750%	14,500	-94.190%
2011-08-22	1.2000	1.2000	1.2000	1.2000	+6.289%	4,000	-93.158%
2011-08-18	1.1290	1.1290	1.1290	1.1290	-11.520%	11,300	-92.728%
2011-08-17	1.2760	1.2760	1.2760	1.2760	+5.281%	1,000	-93.566%
2011-08-11	1.2120	1.2120	1.2120	1.2120	+0.331%	600	-93.226%
2011-08-08	1.2080	1.2080	1.2080	1.2080	-29.971%	3,000	-93.204%
2011-07-29	1.5700	1.7250	1.5700	1.7250	+16.712%	25,000	-95.241%
2011-07-28	1.4770	1.4780	1.4770	1.4780	+0.136%	3,000	-94.445%
2011-07-27	1.4830	1.4830	1.4230	1.4760	-4.094%	12,000	-94.438%
2011-07-26	1.7510	1.7510	1.4280	1.5390	+11.765%	8,230	-94.665%
2011-07-25	1.3750	1.6380	1.3750	1.3770	-12.738%	19,000	-94.038%
2011-07-22	1.2650	1.5780	1.2650	1.5780	+3.137%	47,500	-94.797%
2011-07-21	1.3240	1.5300	1.3240	1.5300	+15.909%	22,500	-94.634%
2011-07-20	1.3200	1.3200	1.3200	1.3200	-1.198%	1,500	-93.780%
2011-07-19	1.3180	1.3360	1.3160	1.3360	-4.571%	14,500	-93.855%
2011-07-18	1.3010	1.4050	1.3010	1.4000	-0.709%	10,500	-94.136%
2011-07-15	1.3060	1.4100	1.3060	1.4100	+7.963%	23,500	-94.177%
2011-07-14	1.3060	1.3060	1.3060	1.3060	-7.112%	1,500	-93.714%
2011-07-13	1.4070	1.4070	1.3050	1.4060	-2.968%	4,000	-94.161%
2011-07-12	1.3000	1.4490	1.2600	1.4490	+21.154%	13,000	-94.334%
2011-07-08	1.1940	1.1960	1.1420	1.1960	-2.367%	5,000	-93.135%
2011-07-07	1.2250	1.2250	1.2250	1.2250	-5.769%	13,000	-93.298%
2011-06-28	1.4200	1.4200	1.2200	1.3000	+12.069%	35,000	-93.685%
2011-06-27	1.2150	1.2150	1.1600	1.1600	-16.487%	16,600	-92.922%
2011-06-15	1.3890	1.3890	1.3890	1.3890	+0.507%	3,800	-94.089%
2011-06-13	1.3820	1.3820	1.3820	1.3820	-3.357%	5,500	-94.059%
2011-06-08	1.4300	1.4300	1.4300	1.4300	+7.277%	20,000	-94.259%
2011-06-07	1.3330	1.3330	1.3330	1.3330	-3.125%	1,000	-93.841%
2011-06-06	1.4300	1.4300	1.3760	1.3760	+7.500%	4,000	-94.033%
2011-06-02	1.2800	1.2800	1.2800	1.2800	-11.419%	500	-93.586%
2011-06-01	1.4450	1.4450	1.4450	1.4450	+15.693%	500	-94.318%
2011-05-25	1.2490	1.2490	1.2490	1.2490	+4.958%	7,000	-93.427%
2011-05-19	1.1900	1.1900	1.1900	1.1900	+0.422%	10,000	-93.101%
2011-05-18	1.1800	1.2350	1.0790	1.1850	+7.046%	62,167	-93.072%
2011-05-17	1.1250	1.1250	1.0750	1.1070	-14.517%	30,500	-92.584%
2011-05-13	1.2940	1.2950	1.2940	1.2950	-0.308%	2,323	-93.660%
2011-05-12	1.2990	1.2990	1.2990	1.2990	-1.962%	8,000	-93.680%
2011-05-09	1.2450	1.3260	1.2450	1.3250	-1.852%	12,000	-93.804%
2011-05-06	1.3500	1.3500	1.3500	1.3500	-3.226%	200	-93.919%
2011-05-05	1.2620	1.3950	1.2620	1.3950	+4.573%	45,000	-94.115%
2011-05-04	1.3340	1.3340	1.3340	1.3340	+1.832%	10,000	-93.846%

.dark-mode .xqLlLn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xqLlLn{ color: #333333; background-color: white; border: 2px solid #333333; }ANGUFCANADA ONE MNG CORPstock OTC

ANGUF
CANADA ONE MNG CORP
stock OTC