Premium
US GoldMining Inc (USGO)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -2.5041736227 | 11.98 | 12.39 | 11.5 | 106306 | 11.97774136 | CS |
| 4 | 2.95 | 33.7915234822 | 8.73 | 13.2495 | 8.25 | 89752 | 11.35219135 | CS |
| 12 | -0.63 | -5.1177904143 | 12.31 | 13.2495 | 7.26 | 51530 | 10.79966258 | CS |
| 26 | 6.53 | 126.796116505 | 5.15 | 14.46 | 5 | 58658 | 10.45029605 | CS |
| 52 | 6.08 | 108.571428571 | 5.6 | 14.46 | 5 | 33535 | 9.86213076 | CS |
| 156 | 2.18 | 22.9473684211 | 9.5 | 17.24 | 4.91 | 35832 | 11.15995482 | CS |
| 260 | 2.18 | 22.9473684211 | 9.5 | 17.24 | 4.91 | 35832 | 11.15995482 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 11.68 | -0.1 | -0.85 | 11.82 | 12.03 | 11.5 | 62869 |
| 1740094500 | 11.78 | -0.43 | -3.52 | 12.27 | 12.39 | 11.51 | 77725 |
| 1740008100 | 12.21 | 0.31 | 2.61 | 12.05 | 12.35 | 11.91 | 182945 |
| 1739921700 | 11.9 | 0.3 | 2.59 | 11.97 | 12 | 11.57 | 89419 |
| 1739576100 | 11.6 | -0.58 | -4.76 | 12.22 | 12.4706 | 11.5 | 59587 |
| 1739489700 | 12.18 | 0.51 | 4.37 | 11.8 | 12.2 | 11.75 | 39967 |
| 1739403300 | 11.67 | -0.92 | -7.31 | 12.1542 | 12.3199 | 11 | 97851 |
| 1739316900 | 12.59 | 1.78 | 16.47 | 11.99 | 13.2495 | 11.12 | 225262 |
| 1739230500 | 10.81 | 0.77 | 7.67 | 11.1 | 12.25 | 10.8 | 130819 |
| 1738971300 | 10.04 | 0.02 | 0.20 | 10.45 | 11.0299 | 10.04 | 45784 |
| 1738884900 | 10.02 | -0.88 | -8.07 | 11.23 | 11.2692 | 10.01 | 54527 |
| 1738798500 | 10.9 | 0.23 | 2.16 | 10.83 | 11.59 | 10.75 | 53582 |
| 1738712100 | 10.67 | -0.25 | -2.29 | 11.25 | 11.6 | 10.3 | 168734 |
| 1738625700 | 10.92 | 1.66 | 17.93 | 12.01 | 12.3 | 10.91 | 276364 |
| 1738366500 | 9.26 | -0.09 | -0.96 | 9.28 | 9.2899999 | 8.9 | 13073 |
| 1738280100 | 9.35 | 0.17 | 1.85 | 9.18 | 9.3863 | 9.0501 | 9932 |
| 1738193700 | 9.18 | 0.27 | 3.03 | 8.9 | 9.19 | 8.8699999 | 7428 |
| 1738107300 | 8.91 | 0.14 | 1.60 | 8.51 | 9.09 | 8.4758 | 11555 |
| 1738020900 | 8.77 | -0.37 | -4.05 | 8.73 | 9.0465 | 8.25 | 17321 |
| 1737761700 | 9.14 | 0.3 | 3.39 | 9 | 9.14 | 8.7 | 21599 |
| 1737675300 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1737588900 | 8.84 | -0.53 | -5.66 | 9.22 | 9.3177 | 8.6601 | 13265 |
| 1737502500 | 9.3699999 | -0.32 | -3.30 | 9.7 | 9.99 | 9 | 16830 |
| 1737156900 | 9.69 | 0.66 | 7.31 | 8.98 | 9.69 | 8.55 | 30193 |
| 1737070500 | 9.03 | 0.51 | 5.99 | 8.45 | 9.03 | 8.45 | 8235 |
| 1736984100 | 8.52 | 0.32 | 3.90 | 8.34 | 8.66 | 8.03 | 24335 |
| 1736897700 | 8.2 | 0.37 | 4.73 | 7.75 | 8.8 | 7.75 | 15599 |
| 1736811300 | 7.83 | -0.42 | -5.09 | 8.24 | 8.24 | 7.75 | 18611 |
| 1736552100 | 8.25 | 0.91 | 12.40 | 7.6333 | 8.3696 | 7.4 | 29215 |
| 1736379300 | 7.34 | -0.46 | -5.90 | 7.7 | 7.7491 | 7.26 | 18673 |
| 1736292900 | 7.8 | -0.42 | -5.11 | 8.3899 | 8.39 | 7.76 | 23873 |
| 1736206500 | 8.22 | -0.84 | -9.27 | 9.1 | 9.44 | 8.1 | 44374 |
| 1735947300 | 9.06 | 0.23 | 2.60 | 9.1076 | 9.61 | 8.75 | 31095 |
| 1735860900 | 8.83 | 0.22 | 2.56 | 8.72 | 9.2 | 8.72 | 14013 |
| 1735688100 | 8.61 | -0.07 | -0.81 | 8.5 | 8.84 | 8.5 | 25925 |
| 1735601700 | 8.68 | 0.06 | 0.70 | 8.53 | 8.8699999 | 8.5 | 12240 |
| 1735342500 | 8.6199999 | -0.07 | -0.81 | 8.5225 | 9.08 | 8.52 | 8891 |
| 1735256100 | 8.69 | -0.06 | -0.69 | 8.64 | 9.1 | 8.5 | 23620 |
| 1735077840 | 8.75 | 0.24 | 2.82 | 8.6 | 8.93 | 8.6 | 6549 |
| 1734996900 | 8.51 | 0.19 | 2.28 | 8.3 | 8.96 | 8.2 | 28047 |
| 1734737700 | 8.32 | -0.42 | -4.81 | 8.61 | 8.7 | 8.32 | 19778 |
| 1734651300 | 8.74 | 0.14 | 1.63 | 8.46 | 8.925 | 8 | 29091 |
| 1734564900 | 8.6 | -0.33 | -3.70 | 9.065 | 9.065 | 8.53 | 21615 |
| 1734478500 | 8.93 | -0.28 | -3.04 | 9.5 | 9.5 | 8.8 | 24593 |
| 1734392100 | 9.21 | -1.28 | -12.20 | 10.25 | 10.25 | 9.0001 | 33740 |
| 1734132900 | 10.49 | -0.54 | -4.90 | 10.9 | 10.9 | 10.2 | 29548 |
| 1734046500 | 11.03 | 0.65 | 6.26 | 10.52 | 11.4 | 10.3 | 36781 |
| 1733960100 | 10.38 | -0.12 | -1.14 | 10.3901 | 10.7852 | 10.18 | 29757 |
| 1733873700 | 10.5 | -0.32 | -2.96 | 11.195 | 11.195 | 10.5 | 39913 |
| 1733787300 | 10.82 | -0.02 | -0.18 | 10.805 | 11.65 | 10.6201 | 58464 |
| 1733528100 | 10.84 | -0.54 | -4.75 | 11.2 | 11.2 | 10.65 | 38491 |
| 1733441700 | 11.38 | -0.07 | -0.61 | 11.4792 | 11.94 | 11.02 | 60108 |
| 1733355300 | 11.45 | -1.15 | -9.13 | 12.8543 | 13 | 11.01 | 92597 |
| 1733268900 | 12.6 | 0.47 | 3.87 | 12.4999 | 13 | 12.22 | 75680 |
| 1733182500 | 12.13 | -0.05 | -0.41 | 12.31 | 12.505 | 11.775 | 43997 |
| 1732917840 | 12.18 | -0.51 | -4.02 | 11.99 | 12.45 | 11.8597 | 46927 |
| 1732750500 | 12.69 | -0.18 | -1.40 | 13.03 | 13.2 | 12.13 | 37944 |
| 1732664100 | 12.87 | 0.89 | 7.43 | 12.09 | 13.16 | 11.99 | 94198 |
| 1732577700 | 11.98 | 0.78 | 6.96 | 11.78 | 12.8256 | 11.35 | 175942 |
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
