Premium
Voyageur Mineral Explorers Corp (VOY)
CSE
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 | 0 | 0.48 | 0.48 | 0.48 | 0 | 0 | CS |
| 4 | 0.01 | 2.12765957447 | 0.47 | 0.48 | 0.47 | 41 | 0.48 | CS |
| 12 | 0.03 | 6.66666666667 | 0.45 | 0.79 | 0.44 | 12699 | 0.53119301 | CS |
| 26 | 0.02 | 4.34782608696 | 0.46 | 0.79 | 0.44 | 8876 | 0.51148285 | CS |
| 52 | 0.07 | 17.0731707317 | 0.41 | 0.79 | 0.41 | 5884 | 0.49821918 | CS |
| 156 | 0.06 | 14.2857142857 | 0.42 | 0.79 | 0.28 | 6745 | 0.42054038 | CS |
| 260 | -0.02 | -4 | 0.5 | 0.79 | 0.24 | 8735 | 0.4069973 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739570700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1739484300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1739397900 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1739311500 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1739225100 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1738965900 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1738879500 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1738793100 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 328 |
| 1738706700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1738620300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1738361100 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.48 | 500 |
| 1738274700 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1738188300 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1738101900 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1738015500 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1737756300 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1737669900 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1737583500 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1737497100 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1737410700 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1737151500 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1737065100 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1736978700 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1736892300 | 0.47 | -0.08 | -14.55 | 0.49 | 0.49 | 0.47 | 14200 |
| 1736805900 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.55 | 9500 |
| 1736546700 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1736460300 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1736373900 | 0.56 | -0.23 | -29.11 | 0.5699999 | 0.5699999 | 0.56 | 5500 |
| 1736287500 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1736201100 | 0.79 | 0.04 | 5.33 | 0.79 | 0.79 | 0.79 | 1000 |
| 1735941900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1735855500 | 0.75 | 0.14 | 22.95 | 0.75 | 0.75 | 0.75 | 1000 |
| 1735682700 | 0.61 | 0.06 | 10.91 | 0.465 | 0.61 | 0.465 | 11000 |
| 1735596300 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1735337100 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1735077900 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1734991500 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1734732300 | 0.55 | 0.095 | 20.88 | 0.55 | 0.55 | 0.55 | 1500 |
| 1734645900 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1734559500 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1734473100 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1734386700 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1734127500 | 0.455 | 0.005 | 1.11 | 0.455 | 0.455 | 0.455 | 1950 |
| 1734041100 | 0.45 | -0.06 | -11.76 | 0.5 | 0.5 | 0.44 | 129500 |
| 1733954700 | 0.51 | -0.02 | -3.77 | 0.54 | 0.54 | 0.51 | 150500 |
| 1733868300 | 0.53 | -0.07 | -11.67 | 0.53 | 0.53 | 0.53 | 5000 |
| 1733781900 | 0.6 | 0 | 0.00 | 0.6 | 0.61 | 0.6 | 46500 |
| 1733522700 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.58 | 50500 |
| 1733436300 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1733349900 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 4000 |
| 1733263500 | 0.59 | 0.03 | 5.36 | 0.56 | 0.59 | 0.55 | 21000 |
| 1733177100 | 0.56 | -0.04 | -6.67 | 0.56 | 0.56 | 0.56 | 3682 |
| 1732917900 | 0.6 | 0.05 | 9.09 | 0.55 | 0.6 | 0.55 | 17682 |
| 1732831500 | 0.55 | 0 | 0.00 | 0.55 | 0.56 | 0.53 | 87000 |
| 1732745100 | 0.55 | 0.02 | 3.77 | 0.5 | 0.55 | 0.5 | 107500 |
| 1732658700 | 0.53 | 0.08 | 17.78 | 0.49 | 0.53 | 0.485 | 54500 |
| 1732572300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1732313100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1732226700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 10000 |
| 1732140300 | 0.45 | -0.015 | -3.23 | 0.45 | 0.45 | 0.45 | 6000 |
| 1732053900 | 0.465 | 0.015 | 3.33 | 0.465 | 0.465 | 0.465 | 6000 |
| 1731967500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 35000 |
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
