CC, ONTOLOGY-GAS-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, ONTOLOGY-GAS-USD: Ontology Gas

14 Aug 2025

LAST: 0.1692	CHANGE: 0.01	OPEN: 0.1825	HIGH: 0.1833	ASK: 0.0000	VOLUME: 4.49M
LAST: 0.1692	CHG(%): 1.90	PREV: 0.3213	LOW: 0.1665	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.1825	0.1833	0.1665	0.1692	4.49M
13 Aug 25	0.1801	0.1832	0.1773	0.1825	3.18M
12 Aug 25	0.1738	0.1817	0.1690	0.1801	3.44M
11 Aug 25	0.1805	0.1847	0.1734	0.1738	3.59M
10 Aug 25	0.1861	0.1887	0.1785	0.1805	3.35M
09 Aug 25	0.1830	0.1882	0.1825	0.1861	3.29M
08 Aug 25	0.1771	0.1841	0.1754	0.1830	3.95M
07 Aug 25	0.1724	0.1773	0.1714	0.1771	3.68M
06 Aug 25	0.1738	0.1760	0.1663	0.1724	4.09M
05 Aug 25	0.1751	0.1807	0.1708	0.1738	10.19M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.32
MA20:	0.34
MA50:	0.34
MA200:	0.29
STO9:	12.19
RSI14:	39.24
WPR14:	-79.00
MTM14:	-0.01
ROC14:	-0.03
Week High:	0.18
Week Low:	0.17
Month High:	0.22
Month Low:	0.16
Volatility:	39.49