Premium
Voyageur Mineral Explorers Corp (VOY)
CSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.095 | 20.8791208791 | 0.455 | 0.55 | 0.455 | 390 | 0.455 | CS |
| 4 | 0.1 | 22.2222222222 | 0.45 | 0.61 | 0.44 | 33966 | 0.53001759 | CS |
| 12 | 0.1 | 22.2222222222 | 0.45 | 0.61 | 0.44 | 14865 | 0.51245946 | CS |
| 26 | 0.1 | 22.2222222222 | 0.45 | 0.61 | 0.43 | 9831 | 0.50490468 | CS |
| 52 | 0.1 | 22.2222222222 | 0.45 | 0.61 | 0.41 | 6215 | 0.49009262 | CS |
| 156 | 0.125 | 29.4117647059 | 0.425 | 0.61 | 0.28 | 7933 | 0.42231875 | CS |
| 260 | 0.05 | 10 | 0.5 | 0.61 | 0.24 | 8997 | 0.40633742 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731708300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731621900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731535500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731449100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 40000 |
| 1731362700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731103500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731017100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730930700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730844300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730757900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730495100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730408700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 5000 |
| 1730322300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730235900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730149500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 20000 |
| 1729890300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1729803900 | 0.45 | -0.035 | -7.22 | 0.45 | 0.455 | 0.45 | 36228 |
| 1729717500 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1729631100 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1729544700 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1729285500 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1729199100 | 0.485 | 0.035 | 7.78 | 0.485 | 0.485 | 0.485 | 9500 |
| 1729112700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1729026300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728680700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728594300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 15000 |
| 1728507900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728421500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 15000 |
| 1728335100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728075900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1727989500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1727903100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1727816700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1727730300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1727471100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1727384700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1727298300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 11000 |
| 1727211900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1727125500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
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
