Premium
Hycroft Mining Holding Corporation (HYMCL)
NASDAQ
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 0.0247 | -0.0003 | -1.20 | 0.0194 | 0.0247 | 0.0194 | 861 |
| 1745620500 | 0.025 | 5.1E-5 | 0.20 | 0.0248999 | 0.025 | 0.0248999 | 59283 |
| 1745534100 | 0.024949 | 0.002165 | 9.50 | 0.0248999 | 0.025 | 0.0191 | 27649 |
| 1745447700 | 0.022784 | -0.002216 | -8.86 | 0.025 | 0.025 | 0.018 | 9444 |
| 1745361300 | 0.025 | 0.0004 | 1.63 | 0.025 | 0.025 | 0.018 | 19365 |
| 1745274900 | 0.0246 | 0.0014001 | 6.03 | 0.025 | 0.025 | 0.0235 | 7880 |
| 1744929300 | 0.0231999 | 0 | 0.00 | 0.0231999 | 0.0231999 | 0.0231999 | 480 |
| 1744842900 | 0.0231999 | -0.0034 | -12.78 | 0.0171 | 0.0278 | 0.0171 | 30942 |
| 1744756500 | 0.0266 | -0.0014 | -5.00 | 0.028 | 0.028 | 0.025 | 30736 |
| 1744670100 | 0.028 | -0.0018 | -6.04 | 0.0297 | 0.0297 | 0.026 | 18408 |
| 1744410900 | 0.0298 | -0.0002 | -0.67 | 0.03 | 0.03 | 0.0265 | 10102 |
| 1744324500 | 0.03 | 0.0001 | 0.33 | 0.0298 | 0.0345 | 0.0166 | 16910 |
| 1744238100 | 0.0299 | 0.003001 | 11.16 | 0.027 | 0.0299 | 0.0269 | 33296 |
| 1744151700 | 0.026899 | 0 | 0.00 | 0.026899 | 0.026899 | 0.026899 | 0 |
| 1744065300 | 0.026899 | -0.003059 | -10.21 | 0.0266 | 0.0269 | 0.0166 | 21836 |
| 1743806100 | 0.029958 | -0.000142 | -0.47 | 0.033 | 0.0345 | 0.0267 | 18929 |
| 1743719700 | 0.0301 | -0.00415 | -12.12 | 0.03 | 0.031 | 0.03 | 2669 |
| 1743633300 | 0.03425 | 0.00025 | 0.74 | 0.0344 | 0.034499 | 0.03425 | 3233 |
| 1743546900 | 0.034 | -0.0005 | -1.45 | 0.0345 | 0.0345 | 0.0339 | 1185 |
| 1743460500 | 0.0345 | 0.0062 | 21.91 | 0.029 | 0.0345 | 0.0284 | 13789 |
| 1743201300 | 0.0283 | -0.0062 | -17.97 | 0.0344 | 0.0345 | 0.0283 | 65354 |
| 1743114900 | 0.0345 | 0.0014 | 4.23 | 0.035 | 0.0377 | 0.0345 | 98561 |
| 1743028500 | 0.0331 | -0.0025 | -7.02 | 0.035 | 0.035 | 0.0315 | 4877 |
| 1742942100 | 0.0356 | 0.004 | 12.66 | 0.0377 | 0.0377 | 0.0354999 | 16688 |
| 1742855700 | 0.0316 | 0.0034 | 12.06 | 0.036 | 0.036 | 0.0281 | 24969 |
| 1742596500 | 0.0282 | -0.0116 | -29.15 | 0.0385 | 0.0399 | 0.0279 | 50787 |
| 1742510100 | 0.0398 | 0.0043001 | 12.11 | 0.039 | 0.0399 | 0.0316 | 66617 |
| 1742423700 | 0.0354999 | 0.0152999 | 75.74 | 0.022 | 0.0354999 | 0.022 | 5737 |
| 1742337300 | 0.0202 | -0.0148 | -42.29 | 0.0371999 | 0.039 | 0.0202 | 11592 |
| 1742250900 | 0.035 | 0.0052 | 17.45 | 0.0335 | 0.0374 | 0.0333 | 47048 |
| 1741991700 | 0.0298 | 0.0115 | 62.84 | 0.0265 | 0.0299 | 0.023 | 63562 |
| 1741905300 | 0.0183 | -0.0033 | -15.28 | 0.0245 | 0.0294 | 0.0182 | 47298 |
| 1741818900 | 0.0216 | 0.0016 | 8.00 | 0.02 | 0.0242 | 0.02 | 104686 |
| 1741732500 | 0.02 | 0 | 0.00 | 0.02 | 0.0205 | 0.017 | 63238 |
| 1741646100 | 0.02 | 0.0001 | 0.50 | 0.0199 | 0.02 | 0.0166 | 9247 |
| 1741390500 | 0.0199 | 0 | 0.00 | 0.019899 | 0.0199 | 0.0198 | 8717 |
| 1741304100 | 0.0199 | 0.0009 | 4.74 | 0.0165 | 0.0199 | 0.0165 | 4102 |
| 1741217700 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 36 |
| 1741131300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1741044900 | 0.019 | -0.001 | -5.00 | 0.019499 | 0.02 | 0.019 | 4712 |
| 1740785700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.0159 | 4714 |
| 1740699300 | 0.02 | -0.0049 | -19.68 | 0.0214999 | 0.026 | 0.0196 | 24085 |
| 1740612900 | 0.0248999 | -0.0003 | -1.19 | 0.025 | 0.025 | 0.0248999 | 6295 |
| 1740526500 | 0.0252 | -0.0002 | -0.79 | 0.0206 | 0.0252 | 0.0151 | 77819 |
| 1740440100 | 0.0254 | 0.0001 | 0.40 | 0.0298 | 0.0298 | 0.0251 | 6812 |
| 1740180900 | 0.0253 | -0.0047 | -15.67 | 0.0206 | 0.03 | 0.0206 | 44047 |
| 1740094500 | 0.03 | -0.0094 | -23.86 | 0.035 | 0.035 | 0.02 | 9206 |
| 1740008100 | 0.0394 | 0.0004 | 1.03 | 0.0388999 | 0.0395 | 0.035 | 16360 |
| 1739921700 | 0.039 | 0 | 0.00 | 0.04 | 0.04 | 0.0383 | 167064 |
| 1739576100 | 0.039 | -0.0065 | -14.29 | 0.042 | 0.042 | 0.039 | 5479 |
| 1739489700 | 0.0455 | 0.0205 | 82.00 | 0.0253 | 0.0456 | 0.025 | 194122 |
| 1739403300 | 0.025 | 0.0062 | 32.98 | 0.019 | 0.0264 | 0.019 | 162572 |
| 1739316900 | 0.0188 | -0.0001 | -0.53 | 0.0187 | 0.0194 | 0.0187 | 28610 |
| 1739230500 | 0.0189 | 0.0031 | 19.62 | 0.0158 | 0.0199 | 0.0158 | 846345 |
| 1738971300 | 0.0158 | 0.0018 | 12.86 | 0.013 | 0.0158 | 0.013 | 1694 |
| 1738884900 | 0.014 | -0.0018 | -11.39 | 0.015 | 0.015 | 0.014 | 4774 |
| 1738798500 | 0.0158 | 0.00015 | 0.96 | 0.015 | 0.0158 | 0.014 | 2216 |
| 1738712100 | 0.01565 | -0.00075 | -4.57 | 0.01565 | 0.01565 | 0.01565 | 122 |
| 1738625700 | 0.0164 | -0.0014 | -7.87 | 0.015 | 0.0165 | 0.015 | 1201 |
| 1738366500 | 0.0178 | -0.000231 | -1.28 | 0.0143 | 0.0178 | 0.0143 | 3227 |
| 1738280100 | 0.0180309 | -0.000669 | -3.58 | 0.0185 | 0.0185 | 0.0179 | 14362 |
| 1738193700 | 0.0187 | 0.0039 | 26.35 | 0.0187 | 0.0187 | 0.0187 | 100 |
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
