Premium
New Pacific Metals Corporation (NEWP)
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 | 0.4 | 10.1265822785 | 3.95 | 4.415 | 3.845 | 440039 | 4.1167298 | CS |
| 4 | 0.05 | 1.16279069767 | 4.3 | 5.14 | 3.635 | 1039693 | 4.2503083 | CS |
| 12 | -0.31 | -6.65236051502 | 4.66 | 6.305 | 3.635 | 1004050 | 4.96535965 | CS |
| 26 | 0.9 | 26.0869565217 | 3.45 | 6.305 | 3.13 | 1038100 | 4.52815754 | CS |
| 52 | 2.85 | 190 | 1.5 | 6.305 | 1.39 | 843853 | 3.76826467 | CS |
| 156 | 2.14 | 96.8325791855 | 2.21 | 6.305 | 0.87 | 450567 | 2.91841572 | CS |
| 260 | -0.67 | -13.3466135458 | 5.02 | 6.305 | 0.87 | 325407 | 2.91793947 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 4.28 | 0.27 | 6.73 | 4.14 | 4.415 | 4.14 | 580431 |
| 1782945000 | 4.01 | -0.01 | -0.25 | 4.03 | 4.2699999 | 3.96 | 314738 |
| 1782858600 | 4.0199999 | -0.05 | -1.23 | 4.0199999 | 4.11 | 3.95 | 415089 |
| 1782772200 | 4.07 | 0.11 | 2.78 | 3.95 | 4.07 | 3.845 | 449899 |
| 1782513000 | 3.96 | 0.11 | 2.86 | 3.9 | 4.055 | 3.85 | 545954 |
| 1782426600 | 3.85 | 0.09 | 2.39 | 3.86 | 3.935 | 3.72 | 665697 |
| 1782340200 | 3.76 | -0.23 | -5.76 | 3.83 | 3.93 | 3.635 | 2069298 |
| 1782253800 | 3.99 | -0.26 | -6.12 | 4.03 | 4.23 | 3.975 | 774526 |
| 1782167400 | 4.25 | 0.05 | 1.19 | 4.24 | 4.2699999 | 4.1 | 1174029 |
| 1781821800 | 4.2 | -0.39 | -8.50 | 4.62 | 4.7493999 | 4.165 | 2965497 |
| 1781735400 | 4.59 | -0.32 | -6.52 | 4.92 | 5.14 | 4.59 | 1422918 |
| 1781649000 | 4.91 | 0.06 | 1.24 | 4.94 | 5.07 | 4.835 | 822169 |
| 1781562600 | 4.85 | 0.28 | 6.13 | 4.99 | 5.0399 | 4.75 | 1384245 |
| 1781303400 | 4.57 | 0.18 | 4.10 | 4.39 | 4.6597 | 4.37 | 1146810 |
| 1781217000 | 4.39 | 0.4 | 10.03 | 4.08 | 4.39 | 4.0199999 | 1350620 |
| 1781130600 | 3.99 | -0.14 | -3.39 | 3.96 | 4.15 | 3.96 | 819605 |
| 1781044200 | 4.13 | -0.07 | -1.67 | 4.2699999 | 4.2699999 | 3.93 | 1153318 |
| 1780957800 | 4.2 | -0.04 | -0.94 | 4.3 | 4.3 | 4.1207 | 659638 |
| 1780698600 | 4.24 | -0.55 | -11.48 | 4.62 | 4.67 | 4.2 | 1087517 |
| 1780612200 | 4.79 | 0.11 | 2.35 | 4.7699999 | 4.89 | 4.73 | 893278 |
| 1780525800 | 4.68 | -0.45 | -8.77 | 4.98 | 5.035 | 4.6449999 | 791717 |
| 1780439400 | 5.13 | 0.11 | 2.19 | 5.01 | 5.23 | 4.98 | 484557 |
| 1780353000 | 5.0199999 | 0.08 | 1.62 | 4.8099999 | 5.1449999 | 4.595 | 1199886 |
| 1780093800 | 4.94 | -0.01 | -0.20 | 4.99 | 5.1 | 4.885 | 1446857 |
| 1780007400 | 4.95 | 0.2 | 4.21 | 4.72 | 5.08 | 4.57 | 1536898 |
| 1779921000 | 4.75 | -0.18 | -3.65 | 4.82 | 4.9 | 4.735 | 416492 |
| 1779834600 | 4.93 | 0.16 | 3.35 | 4.91 | 5.095 | 4.85 | 807596 |
| 1779489000 | 4.7699999 | -0.1 | -2.05 | 4.87 | 4.8949999 | 4.72 | 974515 |
| 1779402600 | 4.87 | -0.05 | -1.02 | 4.8099999 | 5.055 | 4.75 | 547622 |
| 1779316200 | 4.92 | 0.17 | 3.58 | 4.86 | 4.9599 | 4.58 | 782191 |
| 1779229800 | 4.75 | -0.4 | -7.77 | 5.01 | 5.075 | 4.75 | 928431 |
| 1779143400 | 5.15 | -0.18 | -3.38 | 5.35 | 5.35 | 5.05 | 1157511 |
| 1778884200 | 5.33 | -0.24 | -4.31 | 5.2699999 | 5.37 | 5.075 | 2485266 |
| 1778797800 | 5.57 | -0.4 | -6.70 | 5.95 | 5.95 | 5.2699999 | 1704256 |
| 1778711400 | 5.97 | -0.08 | -1.32 | 5.95 | 6.14 | 5.79 | 978350 |
| 1778625000 | 6.05 | 0.08 | 1.34 | 5.79 | 6.085 | 5.67 | 1077626 |
| 1778538600 | 5.97 | 0.26 | 4.55 | 5.83 | 6.01 | 5.735 | 1721501 |
| 1778279400 | 5.71 | -0.08 | -1.38 | 5.88 | 6.0199999 | 5.6849999 | 800779 |
| 1778193000 | 5.79 | -0.13 | -2.20 | 6.05 | 6.305 | 5.74 | 1148104 |
| 1778106600 | 5.92 | 0.56 | 10.45 | 5.61 | 5.925 | 5.6 | 1100754 |
| 1778020200 | 5.36 | -0.4 | -6.94 | 5.9 | 6 | 5.36 | 930190 |
| 1777933800 | 5.76 | 0.13 | 2.31 | 5.5 | 6.04 | 5.444 | 1916857 |
| 1777674600 | 5.63 | 0.32 | 6.03 | 5.3099999 | 5.73 | 5.24 | 687820 |
| 1777588200 | 5.3099999 | 0.12 | 2.31 | 5.22 | 5.515 | 5.22 | 611709 |
| 1777501800 | 5.19 | -0.03 | -0.57 | 5.09 | 5.285 | 4.96 | 807350 |
| 1777415400 | 5.22 | -0.21 | -3.87 | 5.25 | 5.3099999 | 5.11 | 562586 |
| 1777329000 | 5.43 | -0.03 | -0.55 | 5.43 | 5.48 | 5.251 | 470025 |
| 1777069800 | 5.46 | 0.04 | 0.74 | 5.5 | 5.57 | 5.34 | 579214 |
| 1776983400 | 5.42 | -0.16 | -2.87 | 5.46 | 5.59 | 5.26 | 874303 |
| 1776897000 | 5.58 | 0.33 | 6.29 | 5.37 | 5.63 | 5.3099999 | 828229 |
| 1776810600 | 5.25 | -0.21 | -3.85 | 5.37 | 5.5 | 5.21 | 915115 |
| 1776724200 | 5.46 | -0.03 | -0.55 | 5.39 | 5.48 | 5.29 | 713058 |
| 1776465000 | 5.49 | 0.09 | 1.67 | 5.51 | 5.69 | 5.43 | 1042993 |
| 1776378600 | 5.4 | 0.13 | 2.47 | 5.28 | 5.43 | 5.165 | 1011778 |
| 1776292200 | 5.2699999 | 0.01 | 0.19 | 5.2 | 5.295 | 5.075 | 793349 |
| 1776205800 | 5.26 | 0.22 | 4.37 | 5.1 | 5.3099999 | 5.095 | 799427 |
| 1776119400 | 5.04 | 0.3 | 6.33 | 4.66 | 5.11 | 4.66 | 900667 |
| 1775860200 | 4.74 | 0.13 | 2.82 | 4.62 | 4.84 | 4.61 | 643556 |
| 1775773800 | 4.61 | 0.17 | 3.83 | 4.48 | 4.675 | 4.45 | 601622 |
| 1775687400 | 4.44 | 0.07 | 1.49 | 4.64 | 4.725 | 4.35 | 734758 |
| 1775601000 | 4.375 | 0 | 0.11 | 4.33 | 4.4 | 4.165 | 654875 |
| 1775514600 | 4.37 | 0.08 | 1.86 | 4.25 | 4.38 | 4.2 | 447811 |
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.
