Premium
Dakota Gold Corp (DC.WS)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 0.9 | -0.09 | -9.09 | 0.9 | 0.9 | 0.9 | 3120 |
| 1740699000 | 0.99 | -0.01 | -1.00 | 1.01 | 1.01 | 0.95 | 1702 |
| 1740612600 | 1 | -0.04 | -3.85 | 1.07 | 1.07 | 1 | 911 |
| 1740526200 | 1.04 | -0.06 | -5.45 | 1.04 | 1.0541 | 1.04 | 4602 |
| 1740439800 | 1.1 | -0.2 | -15.38 | 1.3 | 1.31 | 1.1 | 6478 |
| 1740180600 | 1.3 | -0.04 | -2.99 | 1 | 1.3 | 1 | 11943 |
| 1740094200 | 1.34 | 0.21 | 18.58 | 1.19 | 1.37 | 1.1399999 | 27220 |
| 1740007800 | 1.1299999 | -0.08 | -6.61 | 1.16 | 1.2 | 1.1299999 | 3204 |
| 1739921400 | 1.21 | 0.13 | 12.04 | 1.02 | 1.21 | 1.02 | 9573 |
| 1739575800 | 1.08 | -0.09 | -7.70 | 1.1 | 1.1 | 1.06 | 305 |
| 1739489400 | 1.1701 | -0.03 | -2.49 | 1.2 | 1.22 | 1.17 | 14178 |
| 1739403000 | 1.2 | -0.1 | -7.69 | 1.27 | 1.34 | 1.16 | 11153 |
| 1739316600 | 1.3 | 0.11 | 9.24 | 1.19 | 1.31 | 1.11 | 151193 |
| 1739230200 | 1.19 | 0.05 | 4.39 | 1.1299999 | 1.2 | 1.12 | 27074 |
| 1738971000 | 1.1399999 | 0.43 | 60.56 | 0.78 | 1.2 | 0.78 | 293158 |
| 1738884600 | 0.71 | 0.0799 | 12.68 | 0.6929999 | 0.75 | 0.6929999 | 2300 |
| 1738798200 | 0.6301 | -0.0574 | -8.35 | 0.7 | 0.71 | 0.6301 | 15477 |
| 1738711800 | 0.6875 | 0.1371 | 24.91 | 0.55 | 0.6875 | 0.55 | 666 |
| 1738625400 | 0.5504 | -0.0298 | -5.14 | 0.5649999 | 0.5649999 | 0.5201 | 14311 |
| 1738366200 | 0.5802 | 0 | 0.00 | 0.575 | 0.5802 | 0.575 | 1 |
| 1738279800 | 0.5802 | -0.0399 | -6.43 | 0.6177 | 0.6201 | 0.5602 | 9917 |
| 1738193400 | 0.6201 | -0.0377 | -5.73 | 0.6201 | 0.7426 | 0.6201 | 4248 |
| 1738107000 | 0.6578 | 0.0377 | 6.08 | 0.6201 | 0.6593 | 0.6201 | 700 |
| 1738020600 | 0.6201 | -0.0299 | -4.60 | 0.6201 | 0.6781 | 0.6201 | 2200 |
| 1737761400 | 0.65 | 0.01 | 1.56 | 0.6792 | 0.6886 | 0.6301 | 1600 |
| 1737675000 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1737588600 | 0.64 | 0.02 | 3.23 | 0.62 | 0.64 | 0.62 | 200 |
| 1737502200 | 0.62 | 0 | 0.00 | 0.62 | 0.65595 | 0.62 | 7503 |
| 1737156600 | 0.62 | 0 | 0.00 | 0.62 | 0.620101 | 0.62 | 1300 |
| 1737070200 | 0.62 | -0.01 | -1.59 | 0.62 | 0.6201 | 0.62 | 700 |
| 1736983800 | 0.63 | 0.01 | 1.61 | 0.62 | 0.68 | 0.62 | 1542 |
| 1736897400 | 0.62 | 0.037 | 6.35 | 0.59 | 0.62 | 0.59 | 504 |
| 1736811000 | 0.583 | 0.0130001 | 2.28 | 0.5699999 | 0.583 | 0.5699999 | 550 |
| 1736551800 | 0.5699999 | 0.0084999 | 1.51 | 0.56 | 0.5699999 | 0.56 | 403 |
| 1736379000 | 0.5615 | 0 | 0.00 | 0.5615 | 0.5615 | 0.5615 | 0 |
| 1736292600 | 0.5615 | 0 | 0.00 | 0.5615 | 0.5615 | 0.5615 | 2 |
| 1736206200 | 0.5615 | 0 | 0.00 | 0.5615 | 0.5615 | 0.5615 | 1 |
| 1735947000 | 0.5615 | 0.0509 | 9.97 | 0.5615 | 0.5615 | 0.5424 | 201 |
| 1735860600 | 0.5106 | 0 | 0.00 | 0.5106 | 0.5106 | 0.5106 | 51 |
| 1735687800 | 0.5106 | -0.0894 | -14.90 | 0.63 | 0.63 | 0.5001 | 2165 |
| 1735601400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1735342200 | 0.6 | -0.0301 | -4.78 | 0.6301 | 0.6302 | 0.6 | 18695 |
| 1735255800 | 0.6301 | 0 | 0.00 | 0.6301 | 0.6302 | 0.6301 | 1700 |
| 1735077840 | 0.6301 | 0 | 0.00 | 0.6301 | 0.6301 | 0.6301 | 400 |
| 1734996600 | 0.6301 | 0 | 0.00 | 0.6301 | 0.6302 | 0.6301 | 1301 |
| 1734737400 | 0.6301 | -0.0699 | -9.99 | 0.6401 | 0.6401 | 0.6301 | 700 |
| 1734651000 | 0.7 | 0.065149 | 10.26 | 0.6301 | 0.7000999 | 0.6301 | 9900 |
| 1734564600 | 0.634851 | 0.004651 | 0.74 | 0.6301 | 0.634851 | 0.6301 | 4740 |
| 1734478200 | 0.6302 | -0.0698 | -9.97 | 0.6301 | 0.6302 | 0.6301 | 700 |
| 1734391800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1734132600 | 0.7 | 0.07 | 11.11 | 0.63 | 0.76 | 0.62 | 24599 |
| 1734046200 | 0.63 | -0.0414 | -6.17 | 0.63 | 0.63 | 0.63 | 232 |
| 1733959800 | 0.6714 | -0.0216 | -3.12 | 0.7622 | 0.7622 | 0.661501 | 1004 |
| 1733873400 | 0.6929999 | 0.0629999 | 10.00 | 0.62 | 0.6929999 | 0.6 | 1950 |
| 1733787000 | 0.63 | 0 | 0.00 | 0.63 | 0.703 | 0.61 | 7670 |
| 1733527800 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 200 |
| 1733441400 | 0.63 | 0.014 | 2.27 | 0.63 | 0.63 | 0.63 | 102 |
| 1733355000 | 0.616 | 0.066 | 12.00 | 0.6 | 0.616 | 0.6 | 3600 |
| 1733268600 | 0.55 | -0.11 | -16.67 | 0.6 | 0.6 | 0.55 | 27184 |
| 1733182200 | 0.66 | 0.0102 | 1.57 | 0.63 | 0.66 | 0.605 | 1001 |
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
