Premium
Contango Ore Inc (CTGO)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.04 | 9.95215311005 | 10.45 | 11.5 | 9.6501 | 122996 | 10.19652969 | CS |
| 4 | -1.06 | -8.44621513944 | 12.55 | 13.14 | 9.6501 | 154431 | 10.98809417 | CS |
| 12 | -7.47 | -39.3987341772 | 18.96 | 23.95 | 9.6501 | 109755 | 14.75595568 | CS |
| 26 | -6.69 | -36.798679868 | 18.18 | 23.95 | 9.6501 | 86977 | 17.29386639 | CS |
| 52 | -6.16 | -34.9008498584 | 17.65 | 25.35 | 9.6501 | 65134 | 18.13667032 | CS |
| 156 | -14.04 | -54.9941245593 | 25.53 | 33.67 | 9.6501 | 31296 | 19.00674573 | CS |
| 260 | -16.51 | -58.9642857143 | 28 | 33.67 | 9.6501 | 30298 | 19.01786005 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 11.1 | 0.49 | 4.62 | 10.72 | 11.49 | 10.62 | 95979 |
| 1735860600 | 10.61 | 0.59 | 5.89 | 10.17 | 10.9 | 10.17 | 91723 |
| 1735687800 | 10.02 | -0.08 | -0.79 | 10.08 | 10.3068 | 9.8699999 | 138681 |
| 1735601400 | 10.1 | -0.12 | -1.17 | 10.22 | 10.22 | 9.6501 | 163198 |
| 1735342200 | 10.22 | -0.44 | -4.13 | 10.45 | 10.76 | 10.16 | 97659 |
| 1735255800 | 10.66 | 0.29 | 2.80 | 10.32 | 10.88 | 10.27 | 89487 |
| 1735077840 | 10.37 | 0.08 | 0.83 | 10.41 | 10.5999 | 10.14 | 83433 |
| 1734996600 | 10.285 | -0.02 | -0.15 | 10.4 | 10.895 | 10.08 | 193882 |
| 1734737400 | 10.3 | 0.06 | 0.59 | 10.25 | 10.67 | 10.25 | 197268 |
| 1734651000 | 10.24 | 0.04 | 0.39 | 10.31 | 10.8 | 10.1 | 204107 |
| 1734564600 | 10.2 | -1 | -8.93 | 11.2 | 11.38 | 10.1 | 160035 |
| 1734478200 | 11.2 | -0.36 | -3.11 | 11.37 | 11.4736 | 11.1 | 105648 |
| 1734391800 | 11.56 | 0.13 | 1.14 | 11.43 | 12.06 | 11.23 | 173964 |
| 1734132600 | 11.43 | -0.21 | -1.80 | 11.69 | 12 | 11.43 | 155139 |
| 1734046200 | 11.64 | -0.8 | -6.43 | 12.43 | 12.43 | 11.6 | 136500 |
| 1733959800 | 12.44 | 0.37 | 3.07 | 12.23 | 12.94 | 12.19 | 163714 |
| 1733873400 | 12.07 | 0.35 | 2.99 | 12 | 13.14 | 11.93 | 260867 |
| 1733787000 | 11.72 | 0.27 | 2.36 | 11.62 | 12.3452 | 11.62 | 190924 |
| 1733527800 | 11.45 | -0.71 | -5.84 | 12.55 | 12.74 | 11.355 | 161969 |
| 1733441400 | 12.16 | 0.02 | 0.16 | 12 | 12.55 | 11.85 | 157076 |
| 1733355000 | 12.14 | -0.36 | -2.88 | 12.64 | 12.64 | 11.6 | 189257 |
| 1733268600 | 12.5 | -0.11 | -0.87 | 12.61 | 13.05 | 12.1501 | 180672 |
| 1733182200 | 12.61 | -1.47 | -10.44 | 14.07 | 14.15 | 12.61 | 363894 |
| 1732917840 | 14.08 | -3.88 | -21.60 | 17.37 | 17.6367 | 13.56 | 338994 |
| 1732750200 | 17.96 | -0.29 | -1.59 | 18.38 | 18.43 | 17.913 | 40785 |
| 1732663800 | 18.25 | 0.15 | 0.83 | 17.98 | 18.5 | 17.86 | 53856 |
| 1732577400 | 18.1 | -0.63 | -3.36 | 18.57 | 18.57 | 17.902 | 62578 |
| 1732318200 | 18.73 | -0.49 | -2.55 | 19.19 | 19.19 | 18.5501 | 63860 |
| 1732231800 | 19.22 | 0.4 | 2.13 | 19.29 | 19.29 | 18.6578 | 47111 |
| 1732145400 | 18.82 | -0.48 | -2.49 | 19.31 | 19.31 | 18.23 | 54251 |
| 1732059000 | 19.3 | 0.91 | 4.95 | 18.51 | 19.3 | 18.22 | 40438 |
| 1731972600 | 18.39 | 0.03 | 0.16 | 18.47 | 19.26 | 18.29 | 71751 |
| 1731713400 | 18.36 | 0.49 | 2.74 | 18.45 | 18.48 | 17.7001 | 60249 |
| 1731627000 | 17.87 | -0.15 | -0.83 | 17.94 | 18.74 | 17.75 | 77359 |
| 1731540600 | 18.02 | -0.01 | -0.06 | 18.13 | 18.58 | 17.965 | 60906 |
| 1731454200 | 18.03 | -0.56 | -3.01 | 18.6 | 19.104 | 17.89 | 92596 |
| 1731367800 | 18.59 | -1.25 | -6.30 | 19.4 | 19.53 | 18.48 | 58018 |
| 1731108600 | 19.84 | -0.62 | -3.03 | 20.38 | 20.5877 | 19.5 | 61321 |
| 1731022200 | 20.46 | -0.31 | -1.49 | 21.05 | 21.36 | 20.35 | 146650 |
| 1730935800 | 20.77 | 0.44 | 2.16 | 20 | 21.04 | 19.82 | 95880 |
| 1730849400 | 20.33 | 0.13 | 0.64 | 19.89 | 20.5486 | 19.89 | 61601 |
| 1730763000 | 20.2 | -0.67 | -3.21 | 20.94 | 21.292 | 20.16 | 36760 |
| 1730500200 | 20.87 | -0.64 | -2.98 | 21.54 | 22 | 20.79 | 41350 |
| 1730413800 | 21.51 | -0.79 | -3.54 | 22.14 | 22.14 | 21.17 | 46184 |
| 1730327400 | 22.3 | -0.77 | -3.34 | 23.04 | 23.04 | 22.26 | 34992 |
| 1730241000 | 23.07 | 0.28 | 1.23 | 23.03 | 23.13 | 22.82 | 38533 |
| 1730154600 | 22.79 | 0.2 | 0.89 | 22.42 | 23.25 | 22.42 | 38190 |
| 1729895400 | 22.59 | 0.03 | 0.13 | 22.6 | 22.99 | 22.31 | 35815 |
| 1729809000 | 22.56 | -0.48 | -2.08 | 23.46 | 23.46 | 22.15 | 35628 |
| 1729722600 | 23.04 | -0.71 | -2.99 | 23.74 | 23.74 | 22.58 | 60664 |
| 1729636200 | 23.75 | -0.01 | -0.04 | 23.89 | 23.95 | 23.02 | 81825 |
| 1729549800 | 23.76 | 2.63 | 12.45 | 21.97 | 23.84 | 21.715 | 281246 |
| 1729290600 | 21.13 | 0.59 | 2.87 | 20.63 | 21.19 | 20.51 | 122275 |
| 1729204200 | 20.54 | 0.53 | 2.65 | 20.04 | 20.57 | 19.99 | 46782 |
| 1729117800 | 20.01 | 0.51 | 2.62 | 19.6 | 20.3 | 19.51 | 74857 |
| 1729031400 | 19.5 | -0.05 | -0.26 | 19.53 | 19.99 | 19.32 | 28460 |
| 1728945000 | 19.55 | -0.11 | -0.56 | 19.64 | 19.85 | 19.42 | 20204 |
| 1728685800 | 19.66 | 0.7 | 3.69 | 18.96 | 19.8 | 18.95 | 49513 |
| 1728599400 | 18.96 | 0.68 | 3.72 | 18.3 | 18.96 | 18.22 | 44979 |
| 1728513000 | 18.28 | -0.08 | -0.44 | 18.3 | 18.6 | 17.8 | 36548 |
| 1728426600 | 18.36 | -0.46 | -2.44 | 18.68 | 18.6921 | 18.06 | 45794 |
| 1728340200 | 18.82 | 0.05 | 0.27 | 18.77 | 18.83 | 18.32 | 62849 |
| 1728081000 | 18.77 | 0.12 | 0.64 | 18.77 | 19.275 | 18.62 | 64186 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
