Premium
Dakota Gold Corp (DC)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4993 | 12.0024038462 | 4.16 | 4.67 | 4.02 | 2560706 | 4.22053047 | CS |
| 4 | -0.9407 | -16.7982142857 | 5.6 | 5.72 | 4.02 | 2067663 | 4.62032603 | CS |
| 12 | -0.7407 | -13.7166666667 | 5.4 | 6.48 | 4.02 | 1434526 | 5.2114383 | CS |
| 26 | -1.0907 | -18.9686956522 | 5.75 | 7.25 | 4.02 | 1606132 | 5.56319036 | CS |
| 52 | 0.9393 | 25.25 | 3.72 | 7.25 | 3.595 | 1292525 | 5.22615504 | CS |
| 156 | 1.7293 | 59.0204778157 | 2.93 | 7.25 | 1.84 | 612563 | 4.48193119 | CS |
| 260 | -0.3607 | -7.18525896414 | 5.02 | 8.47 | 1.84 | 511971 | 4.36730698 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 4.48 | 0.24 | 5.54 | 4.39 | 4.5199999 | 4.3575 | 1435028 |
| 1782945000 | 4.245 | -0.01 | -0.12 | 4.28 | 4.4349999 | 4.24 | 1470604 |
| 1782858600 | 4.25 | -0.01 | -0.23 | 4.24 | 4.295 | 4.18 | 1136855 |
| 1782772200 | 4.26 | 0.02 | 0.47 | 4.18 | 4.275 | 4.0199999 | 1760591 |
| 1782513000 | 4.24 | 0.16 | 3.92 | 4.11 | 4.3 | 4.11 | 6540405 |
| 1782426600 | 4.08 | -0.01 | -0.24 | 4.16 | 4.235 | 4.0199999 | 1895076 |
| 1782340200 | 4.09 | -0.36 | -8.09 | 4.3099999 | 4.39 | 4.09 | 2458567 |
| 1782253800 | 4.45 | -0.15 | -3.26 | 4.48 | 4.66 | 4.41 | 1292853 |
| 1782167400 | 4.6 | -0.33 | -6.69 | 4.85 | 4.8743999 | 4.5599999 | 2886003 |
| 1781821800 | 4.93 | -0.08 | -1.60 | 5.03 | 5.14 | 4.86 | 3636416 |
| 1781735400 | 5.01 | -0.2 | -3.84 | 5.18 | 5.36 | 5.01 | 1346834 |
| 1781649000 | 5.21 | 0.08 | 1.56 | 5.23 | 5.32 | 5.13 | 1744387 |
| 1781562600 | 5.13 | 0.2 | 4.06 | 5.24 | 5.45 | 5.0937 | 1870040 |
| 1781303400 | 4.93 | 0.24 | 5.12 | 4.78 | 4.985 | 4.74 | 1551842 |
| 1781217000 | 4.69 | 0.07 | 1.52 | 4.6 | 4.7489 | 4.5199999 | 2198449 |
| 1781130600 | 4.62 | -0.27 | -5.52 | 4.75 | 4.8099999 | 4.6 | 2348370 |
| 1781044200 | 4.89 | -0.16 | -3.17 | 5.13 | 5.1449999 | 4.765 | 1691990 |
| 1780957800 | 5.05 | 0.04 | 0.80 | 5.07 | 5.13 | 4.96 | 1206898 |
| 1780698600 | 5.01 | -0.62 | -11.01 | 5.48 | 5.59 | 5 | 1306732 |
| 1780612200 | 5.63 | 0.11 | 1.99 | 5.6 | 5.72 | 5.555 | 942693 |
| 1780525800 | 5.5199999 | -0.4 | -6.76 | 5.84 | 5.87 | 5.5 | 1013875 |
| 1780439400 | 5.92 | -0.06 | -1.00 | 5.94 | 6.07 | 5.845 | 1128302 |
| 1780353000 | 5.98 | 0.22 | 3.82 | 5.82 | 6 | 5.555 | 1302484 |
| 1780093800 | 5.76 | 0.14 | 2.49 | 5.63 | 5.955 | 5.55 | 1161061 |
| 1780007400 | 5.62 | 0.14 | 2.55 | 5.45 | 5.73 | 5.29 | 1598944 |
| 1779921000 | 5.48 | -0.18 | -3.18 | 5.57 | 5.6449999 | 5.47 | 831078 |
| 1779834600 | 5.66 | 0.43 | 8.22 | 5.39 | 5.695 | 5.35 | 1316949 |
| 1779489000 | 5.23 | -0.14 | -2.61 | 5.35 | 5.365 | 5.21 | 911567 |
| 1779402600 | 5.37 | -0.02 | -0.37 | 5.3 | 5.5 | 5.26 | 838819 |
| 1779316200 | 5.39 | -0.05 | -0.92 | 5.49 | 5.51 | 5.32 | 1343977 |
| 1779229800 | 5.44 | -0.14 | -2.51 | 5.5 | 5.64 | 5.38 | 1481301 |
| 1779143400 | 5.58 | -0.12 | -2.11 | 5.78 | 5.85 | 5.47 | 1030773 |
| 1778884200 | 5.7 | -0.55 | -8.80 | 6.07 | 6.115 | 5.6201 | 1167991 |
| 1778797800 | 6.25 | -0.17 | -2.65 | 6.48 | 6.48 | 6.13 | 782248 |
| 1778711400 | 6.42 | 0.1 | 1.58 | 6.21 | 6.44 | 6.14 | 1033291 |
| 1778625000 | 6.32 | -0.07 | -1.10 | 6.28 | 6.4135 | 6.045 | 1019730 |
| 1778538600 | 6.39 | 0.38 | 6.32 | 6.04 | 6.48 | 6.04 | 1441204 |
| 1778279400 | 6.01 | 0.18 | 3.09 | 5.87 | 6.04 | 5.83 | 691993 |
| 1778193000 | 5.83 | 0.16 | 2.82 | 5.83 | 6.11 | 5.8 | 1124430 |
| 1778106600 | 5.67 | 0.29 | 5.39 | 5.65 | 5.84 | 5.64 | 1337560 |
| 1778020200 | 5.38 | -0.08 | -1.47 | 5.5599999 | 5.58 | 5.375 | 683764 |
| 1777933800 | 5.46 | -0.03 | -0.55 | 5.45 | 5.485 | 5.365 | 696312 |
| 1777674600 | 5.49 | 0.11 | 2.04 | 5.37 | 5.545 | 5.34 | 826558 |
| 1777588200 | 5.38 | 0.08 | 1.51 | 5.43 | 5.53 | 5.295 | 897248 |
| 1777501800 | 5.3 | -0.21 | -3.81 | 5.41 | 5.42 | 5.24 | 1086368 |
| 1777415400 | 5.51 | -0.16 | -2.82 | 5.55 | 5.6 | 5.375 | 1020059 |
| 1777329000 | 5.67 | -0.03 | -0.53 | 5.67 | 5.717 | 5.57 | 759863 |
| 1777069800 | 5.7 | -0.04 | -0.70 | 5.75 | 5.78 | 5.65 | 901834 |
| 1776983400 | 5.74 | -0.27 | -4.49 | 5.9 | 6.038 | 5.69 | 1248293 |
| 1776897000 | 6.01 | 0.21 | 3.62 | 5.95 | 6.13 | 5.8949999 | 1428517 |
| 1776810600 | 5.8 | -0.34 | -5.54 | 6.0599999 | 6.115 | 5.785 | 1198704 |
| 1776724200 | 6.14 | -0.03 | -0.49 | 5.98 | 6.2699999 | 5.83 | 1065573 |
| 1776465000 | 6.17 | 0.34 | 5.83 | 6 | 6.3 | 5.96 | 1604919 |
| 1776378600 | 5.83 | 0.13 | 2.19 | 5.73 | 5.88 | 5.695 | 1090886 |
| 1776292200 | 5.705 | -0.01 | -0.09 | 5.69 | 5.82 | 5.58 | 869467 |
| 1776205800 | 5.71 | -0.06 | -1.04 | 5.86 | 5.87 | 5.68 | 1473989 |
| 1776119400 | 5.7699999 | 0.35 | 6.46 | 5.33 | 5.7699999 | 5.3 | 2680536 |
| 1775860200 | 5.42 | 0.04 | 0.74 | 5.39 | 5.48 | 5.325 | 914635 |
| 1775773800 | 5.38 | -0.02 | -0.37 | 5.4 | 5.51 | 5.245 | 911809 |
| 1775687400 | 5.4 | 0.18 | 3.45 | 5.51 | 5.598 | 5.3 | 1018655 |
| 1775601000 | 5.22 | -0.03 | -0.57 | 5.23 | 5.26 | 5.05 | 885390 |
| 1775514600 | 5.25 | 0.02 | 0.38 | 5.23 | 5.365 | 5.14 | 1404473 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
