Premium
Americas Gold and Silver Corporation (USAS)
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 | 0.0154 | 4.96774193548 | 0.31 | 0.337 | 0.31 | 520982 | 0.32894833 | CS |
| 4 | 0.08 | 32.5998370008 | 0.2454 | 0.337 | 0.24 | 749912 | 0.29360531 | CS |
| 12 | 0.0354 | 12.2068965517 | 0.29 | 0.337 | 0.2075 | 696017 | 0.26354315 | CS |
| 26 | 0.0644 | 24.6743295019 | 0.261 | 0.365 | 0.2075 | 905542 | 0.27976305 | CS |
| 52 | -0.0276 | -7.81869688385 | 0.353 | 0.365 | 0.1999 | 892735 | 0.25807941 | CS |
| 156 | -0.4166 | -56.1455525606 | 0.742 | 1.31 | 0.1999 | 643341 | 0.49773053 | CS |
| 260 | -2.6346 | -89.0067567568 | 2.96 | 3.9 | 0.1999 | 811985 | 1.44833249 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728340200 | 0.337 | 0.0109 | 3.34 | 0.33 | 0.337 | 0.3217 | 447750 |
| 1728081000 | 0.3261 | -0.0008 | -0.24 | 0.33 | 0.337 | 0.3217 | 648671 |
| 1727994600 | 0.3269 | 0.0004 | 0.12 | 0.322 | 0.3288 | 0.3128 | 333929 |
| 1727908200 | 0.3265 | -0.003 | -0.91 | 0.3265 | 0.3294 | 0.32 | 573823 |
| 1727821800 | 0.3295 | 0.0235 | 7.68 | 0.31 | 0.3295 | 0.31 | 600737 |
| 1727735400 | 0.306 | -0.0023 | -0.75 | 0.308 | 0.3199 | 0.3012 | 335103 |
| 1727476200 | 0.3083 | -0.0097 | -3.05 | 0.32 | 0.32 | 0.3031 | 675427 |
| 1727389800 | 0.318 | 0.006 | 1.92 | 0.32 | 0.32 | 0.3101999 | 709371 |
| 1727303400 | 0.312 | 0.001 | 0.32 | 0.31 | 0.3191 | 0.297 | 869616 |
| 1727217000 | 0.311 | 0.0382 | 14.00 | 0.2775 | 0.3114 | 0.274 | 2164325 |
| 1727130600 | 0.2728 | 0.0028 | 1.04 | 0.2781 | 0.28 | 0.27 | 387851 |
| 1726871400 | 0.27 | -0.01 | -3.57 | 0.28 | 0.2872 | 0.27 | 1326043 |
| 1726785000 | 0.28 | 0.0146 | 5.50 | 0.28 | 0.2849999 | 0.265 | 672562 |
| 1726698600 | 0.2654 | 0.0023 | 0.87 | 0.2649 | 0.2833 | 0.2576 | 849366 |
| 1726612200 | 0.2631 | -0.0165 | -5.90 | 0.2796 | 0.28 | 0.26 | 933461 |
| 1726525800 | 0.2796 | -0.0004 | -0.14 | 0.29 | 0.2904 | 0.2676 | 652125 |
| 1726266600 | 0.28 | 0.0075 | 2.75 | 0.27 | 0.2879 | 0.27 | 1077524 |
| 1726180200 | 0.2725 | 0.0155 | 6.03 | 0.2619 | 0.2773 | 0.2612 | 935422 |
| 1726093800 | 0.257 | 0.0143 | 5.89 | 0.2484 | 0.259 | 0.2457 | 586134 |
| 1726007400 | 0.2427 | -0.0003 | -0.12 | 0.2454 | 0.2482 | 0.24 | 218999 |
| 1725921000 | 0.243 | 0.0095 | 4.07 | 0.2333 | 0.2456 | 0.2333 | 272988 |
| 1725661800 | 0.2335 | -0.0096 | -3.95 | 0.245 | 0.24665 | 0.2301 | 694727 |
| 1725575400 | 0.2431 | 0.0045 | 1.89 | 0.2424 | 0.2447 | 0.2351 | 298781 |
| 1725489000 | 0.2386 | 0.0086 | 3.74 | 0.2311 | 0.2445 | 0.228 | 450648 |
| 1725402600 | 0.23 | -0.0177 | -7.15 | 0.2456 | 0.2483 | 0.22 | 713254 |
| 1725057000 | 0.2477 | 0.0008 | 0.32 | 0.245 | 0.2484 | 0.2406 | 618082 |
| 1724970600 | 0.2469 | -0.0031 | -1.24 | 0.245 | 0.2499 | 0.2443 | 608450 |
| 1724884200 | 0.25 | -0.0099 | -3.81 | 0.2521 | 0.26 | 0.2455 | 534634 |
| 1724797800 | 0.2599 | -0.0055 | -2.07 | 0.2601 | 0.2717 | 0.2509 | 436587 |
| 1724711400 | 0.2654 | -0.0051 | -1.89 | 0.28 | 0.28 | 0.2602 | 384833 |
| 1724452200 | 0.2705 | 0.0086 | 3.28 | 0.2672 | 0.278 | 0.2575 | 399782 |
| 1724365800 | 0.2619 | -0.0201 | -7.13 | 0.2804 | 0.2804 | 0.2564 | 743691 |
| 1724279400 | 0.2819999 | 0.0121999 | 4.52 | 0.266 | 0.2839999 | 0.2651 | 1278964 |
| 1724193000 | 0.2698 | -0.0052 | -1.89 | 0.2839999 | 0.29 | 0.2621 | 665184 |
| 1724106600 | 0.275 | 0.0418 | 17.92 | 0.25 | 0.2793 | 0.248 | 1397535 |
| 1723847400 | 0.2332 | -0.0096 | -3.95 | 0.2425 | 0.265 | 0.2332 | 1406576 |
| 1723761000 | 0.2428 | 0.0177 | 7.86 | 0.24 | 0.2431 | 0.2301 | 652540 |
| 1723674600 | 0.2251 | -0.0067 | -2.89 | 0.232 | 0.2395 | 0.2206 | 311990 |
| 1723588200 | 0.2318 | 0.0018 | 0.78 | 0.239 | 0.239 | 0.23 | 483722 |
| 1723501800 | 0.23 | 0.0149 | 6.93 | 0.22 | 0.2331 | 0.218 | 438789 |
| 1723242600 | 0.2151 | -0.0016 | -0.74 | 0.214 | 0.22 | 0.2112 | 491908 |
| 1723156200 | 0.2167 | 0.0043 | 2.02 | 0.215 | 0.2229 | 0.21 | 544526 |
| 1723069800 | 0.2124 | -0.0062 | -2.84 | 0.221 | 0.2299 | 0.21 | 840676 |
| 1722983400 | 0.2186 | -0.0061 | -2.71 | 0.222 | 0.2299 | 0.2129 | 521441 |
| 1722897000 | 0.2247 | -0.0073 | -3.15 | 0.217 | 0.2267 | 0.2075 | 868429 |
| 1722637800 | 0.232 | -0.0058 | -2.44 | 0.2427 | 0.2465 | 0.2225 | 1816080 |
| 1722551400 | 0.2378 | -0.0092 | -3.72 | 0.246 | 0.25344 | 0.237 | 1128201 |
| 1722465000 | 0.247 | 0.0038 | 1.56 | 0.246 | 0.251 | 0.241 | 660821 |
| 1722378600 | 0.2432 | 0.0006 | 0.25 | 0.2462 | 0.2462 | 0.238 | 605262 |
| 1722292200 | 0.2426 | -0.0022 | -0.90 | 0.2448 | 0.2509 | 0.241 | 354418 |
| 1722033000 | 0.2448 | 0.0008 | 0.33 | 0.25 | 0.2543 | 0.2426 | 421266 |
| 1721946600 | 0.244 | -0.0082 | -3.25 | 0.248 | 0.2522 | 0.24 | 631653 |
| 1721860200 | 0.2522 | 0.0022 | 0.88 | 0.25 | 0.258 | 0.25 | 315331 |
| 1721773800 | 0.25 | 0.0015 | 0.60 | 0.25 | 0.25 | 0.245 | 295443 |
| 1721687400 | 0.2485 | 0 | 0.00 | 0.2531 | 0.2531 | 0.24 | 509279 |
| 1721428200 | 0.2485 | -0.0057 | -2.24 | 0.249 | 0.2526 | 0.245 | 593493 |
| 1721341800 | 0.2542 | -0.0061 | -2.34 | 0.272 | 0.2789 | 0.2488 | 982767 |
| 1721255400 | 0.2602999 | -0.0257 | -8.99 | 0.29 | 0.29 | 0.26 | 782248 |
| 1721169000 | 0.2859999 | 0.0063999 | 2.29 | 0.29 | 0.29 | 0.271 | 911792 |
| 1721082600 | 0.2796 | 0.0096 | 3.56 | 0.2746 | 0.2819999 | 0.261 | 480198 |
| 1720823400 | 0.27 | -0.0028 | -1.03 | 0.265 | 0.2799 | 0.264 | 741625 |
| 1720737000 | 0.2728 | 0.0228 | 9.12 | 0.2544 | 0.2789 | 0.2541 | 1225381 |
| 1720650600 | 0.25 | 0.000501 | 0.20 | 0.252 | 0.255 | 0.2375 | 1483923 |
| 1720564200 | 0.249499 | -0.005501 | -2.16 | 0.252 | 0.255 | 0.245 | 323737 |
| 1720477800 | 0.255 | -0.0024 | -0.93 | 0.26 | 0.26 | 0.2404 | 534249 |
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
