Premium
Hycroft Mining Holding Corporation (HYMC)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 16.7400881057 | 2.27 | 2.75 | 2.22 | 169904 | 2.47202248 | CS |
| 4 | 0.04 | 1.53256704981 | 2.61 | 3.05 | 2.22 | 194651 | 2.62463303 | CS |
| 12 | 0.36 | 15.7205240175 | 2.29 | 3.05 | 1.99 | 192774 | 2.36581579 | CS |
| 26 | 0.63 | 31.1881188119 | 2.02 | 3.05 | 1.95 | 214077 | 2.42917673 | CS |
| 52 | 0.4 | 17.7777777778 | 2.25 | 4.65 | 1.95 | 286313 | 2.96063887 | CS |
| 156 | -0.65 | -19.696969697 | 3.3 | 31 | 1.63 | 6566278 | 14.69355997 | CS |
| 260 | -122.35 | -97.88 | 125 | 161.713 | 1.63 | 4204438 | 15.05369925 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2.62 | -0.07 | -2.60 | 2.69 | 2.7599999 | 2.58 | 97822 |
| 1741304100 | 2.69 | 0.13 | 5.08 | 2.42 | 2.75 | 2.42 | 209166 |
| 1741217700 | 2.56 | 0.22 | 9.40 | 2.38 | 2.58 | 2.2799999 | 229145 |
| 1741131300 | 2.34 | 0.08 | 3.54 | 2.3 | 2.3819 | 2.22 | 182840 |
| 1741044900 | 2.2599999 | -0.07 | -3.00 | 2.33 | 2.39 | 2.24 | 131151 |
| 1740785700 | 2.33 | 0.06 | 2.64 | 2.27 | 2.3546999 | 2.24 | 97218 |
| 1740699300 | 2.27 | -0.09 | -3.81 | 2.31 | 2.4 | 2.25 | 132681 |
| 1740612900 | 2.36 | -0.04 | -1.67 | 2.38 | 2.44 | 2.32 | 133432 |
| 1740526500 | 2.4 | -0.14 | -5.51 | 2.5299999 | 2.5299999 | 2.3266 | 141531 |
| 1740440100 | 2.54 | 0.14 | 5.83 | 2.45 | 2.57 | 2.37 | 121638 |
| 1740180900 | 2.4 | -0.3 | -11.11 | 2.7 | 2.7 | 2.4 | 310843 |
| 1740094500 | 2.7 | -0.05 | -1.82 | 2.8 | 2.84 | 2.68 | 138932 |
| 1740008100 | 2.75 | -0.04 | -1.43 | 2.79 | 2.84 | 2.69 | 117374 |
| 1739921700 | 2.79 | 0.02 | 0.72 | 2.79 | 2.8399 | 2.68 | 147886 |
| 1739576100 | 2.77 | -0.14 | -4.81 | 2.97 | 2.97 | 2.72 | 203015 |
| 1739489700 | 2.91 | -0.02 | -0.68 | 2.97 | 3.05 | 2.8 | 411109 |
| 1739403300 | 2.93 | 0.32 | 12.26 | 2.62 | 2.96 | 2.6124 | 478898 |
| 1739316900 | 2.61 | 0.02 | 0.77 | 2.59 | 2.68 | 2.5 | 248078 |
| 1739230500 | 2.59 | 0.04 | 1.57 | 2.59 | 2.6349999 | 2.5597 | 112604 |
| 1738971300 | 2.55 | -0.06 | -2.30 | 2.61 | 2.61 | 2.47 | 150837 |
| 1738884900 | 2.61 | 0.02 | 0.77 | 2.59 | 2.61 | 2.3941 | 179302 |
| 1738798500 | 2.59 | 0.16 | 6.58 | 2.47 | 2.5978 | 2.43 | 235689 |
| 1738712100 | 2.43 | 0.03 | 1.25 | 2.43 | 2.4779 | 2.3523 | 174426 |
| 1738625700 | 2.4 | 0.08 | 3.45 | 2.33 | 2.54 | 2.33 | 338814 |
| 1738366500 | 2.32 | -0.06 | -2.52 | 2.45 | 2.45 | 2.25 | 226112 |
| 1738280100 | 2.38 | 0.28 | 13.33 | 2.1 | 2.47 | 2.087 | 758397 |
| 1738193700 | 2.1 | -0.05 | -2.33 | 2.13 | 2.21 | 2.05 | 133838 |
| 1738107300 | 2.15 | 0.03 | 1.42 | 2.15 | 2.15 | 2.08 | 100517 |
| 1738020900 | 2.12 | -0.01 | -0.47 | 2.14 | 2.1791999 | 2.07 | 115127 |
| 1737761700 | 2.13 | 0.02 | 0.95 | 2.19 | 2.2 | 2.1201 | 54520 |
| 1737675300 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1737588900 | 2.11 | -0.04 | -1.86 | 2.12 | 2.14 | 2.07 | 108770 |
| 1737502500 | 2.15 | 0 | 0.00 | 2.2 | 2.25 | 2.12 | 192840 |
| 1737156900 | 2.15 | 0.01 | 0.47 | 2.07 | 2.18 | 2.07 | 118919 |
| 1737070500 | 2.14 | 0.08 | 3.88 | 2.07 | 2.15 | 2.0313 | 167226 |
| 1736984100 | 2.06 | -0.05 | -2.37 | 2.19 | 2.195 | 2.05 | 254676 |
| 1736897700 | 2.11 | 0.08 | 3.94 | 2.04 | 2.17 | 2.0099999 | 287654 |
| 1736811300 | 2.0299999 | -0.07 | -3.33 | 2.08 | 2.11 | 2 | 121008 |
| 1736552100 | 2.1 | 0.03 | 1.45 | 2.13 | 2.15 | 2.06 | 98932 |
| 1736379300 | 2.07 | -0.08 | -3.72 | 2.16 | 2.17 | 2.06 | 175100 |
| 1736292900 | 2.15 | -0.04 | -1.83 | 2.21 | 2.22 | 2.12 | 106643 |
| 1736206500 | 2.19 | 0.01 | 0.46 | 2.22 | 2.245 | 2.16 | 114983 |
| 1735947300 | 2.18 | -0.1 | -4.39 | 2.27 | 2.32 | 2.15 | 265247 |
| 1735860900 | 2.2799999 | 0.07 | 3.17 | 2.2599999 | 2.33 | 2.24 | 111090 |
| 1735688100 | 2.21 | -0.1 | -4.33 | 2.32 | 2.33 | 2.15 | 196091 |
| 1735601700 | 2.31 | 0.2 | 9.48 | 2.16 | 2.3729 | 2.1302 | 421324 |
| 1735342500 | 2.11 | -0.05 | -2.31 | 2.13 | 2.1530999 | 2.0601 | 86327 |
| 1735256100 | 2.16 | 0.12 | 5.88 | 2.05 | 2.2 | 2.0207 | 217061 |
| 1735077840 | 2.04 | 0.01 | 0.49 | 2.02 | 2.05 | 1.99 | 69023 |
| 1734996900 | 2.0299999 | -0.03 | -1.46 | 2.08 | 2.08 | 1.995 | 146134 |
| 1734737700 | 2.06 | 0.03 | 1.48 | 2.0099999 | 2.11 | 2.0099999 | 80908 |
| 1734651300 | 2.0299999 | 0.01 | 0.50 | 2.05 | 2.13 | 2.004 | 155233 |
| 1734564900 | 2.02 | -0.15 | -6.91 | 2.19 | 2.19 | 2.0099999 | 227639 |
| 1734478500 | 2.17 | 0.03 | 1.40 | 2.12 | 2.24 | 2.02 | 299736 |
| 1734392100 | 2.14 | -0.09 | -4.04 | 2.24 | 2.24 | 2.12 | 180349 |
| 1734132900 | 2.23 | -0.08 | -3.46 | 2.29 | 2.29 | 2.1805 | 191775 |
| 1734046500 | 2.31 | -0.07 | -2.94 | 2.35 | 2.42 | 2.2965 | 78190 |
| 1733960100 | 2.38 | 0.06 | 2.59 | 2.3 | 2.43 | 2.3 | 169430 |
| 1733873700 | 2.32 | 0 | 0.00 | 2.37 | 2.3849999 | 2.307 | 107778 |
| 1733787300 | 2.32 | 0.1 | 4.50 | 2.23 | 2.44 | 2.23 | 251899 |
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
