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 | -0.12 | -1.1417697431 | 10.51 | 10.9 | 9.7 | 20947 | 10.2371373 | CS |
| 4 | 0.78 | 8.11654526535 | 9.61 | 11.04 | 8.075 | 41239 | 9.51771185 | CS |
| 12 | 1.29 | 14.1758241758 | 9.1 | 13.2495 | 8.025 | 57466 | 10.5439661 | CS |
| 26 | 0.38 | 3.7962037962 | 10.01 | 13.2495 | 7.26 | 49855 | 10.39160885 | CS |
| 52 | 4.73 | 83.5689045936 | 5.66 | 14.46 | 5 | 38721 | 9.96206608 | CS |
| 156 | 0.89 | 9.36842105263 | 9.5 | 17.24 | 4.91 | 36096 | 11.02358189 | CS |
| 260 | 0.89 | 9.36842105263 | 9.5 | 17.24 | 4.91 | 36096 | 11.02358189 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 10.45 | 0.36 | 3.57 | 10.32 | 10.9 | 10.2 | 19942 |
| 1745447700 | 10.09 | -0.06 | -0.59 | 10.05 | 10.6999 | 9.8001 | 16449 |
| 1745361300 | 10.15 | -0.1 | -0.98 | 10.23 | 10.452 | 9.7 | 24343 |
| 1745274900 | 10.25 | -0.22 | -2.10 | 10.51 | 10.71 | 10.06 | 23054 |
| 1744929300 | 10.47 | -0.33 | -3.06 | 10.85 | 10.96 | 10.1054 | 21785 |
| 1744842900 | 10.8 | -0.15 | -1.37 | 10.61 | 11.04 | 10.61 | 35909 |
| 1744756500 | 10.95 | 0.45 | 4.29 | 10.4 | 10.98 | 10.3 | 30070 |
| 1744670100 | 10.5 | 0.44 | 4.37 | 10.39 | 10.68 | 9.945 | 45537 |
| 1744410900 | 10.06 | 0.32 | 3.29 | 9.9 | 10.37 | 9.5329 | 34786 |
| 1744324500 | 9.74 | 0.38 | 4.06 | 9.3699999 | 10.02 | 9.315 | 27552 |
| 1744238100 | 9.36 | 1 | 11.96 | 8.4 | 9.5 | 8.175 | 73143 |
| 1744151700 | 8.36 | -0.47 | -5.32 | 9.27 | 9.27 | 8.075 | 62834 |
| 1744065300 | 8.83 | -0.3 | -3.29 | 8.71 | 9.35 | 8.71 | 31134 |
| 1743806100 | 9.13 | 0.24 | 2.70 | 8.95 | 9.13 | 8.675 | 85609 |
| 1743719700 | 8.89 | -0.42 | -4.51 | 8.94 | 9.34 | 8.55 | 83243 |
| 1743633300 | 9.31 | 0.35 | 3.91 | 8.85 | 9.31 | 8.7918 | 48736 |
| 1743546900 | 8.96 | -0.84 | -8.57 | 9.8 | 9.9 | 8.76 | 63338 |
| 1743460500 | 9.8 | 0.65 | 7.10 | 9.6 | 10.2 | 9.4 | 26680 |
| 1743201300 | 9.15 | -0.4 | -4.19 | 9.61 | 9.8043 | 9.15 | 29392 |
| 1743114900 | 9.55 | 0.15 | 1.60 | 9.45 | 10.3813 | 9.0201 | 26750 |
| 1743028500 | 9.4 | -1.04 | -9.96 | 10.25 | 10.4795 | 9.2074 | 36275 |
| 1742942100 | 10.44 | 0.19 | 1.85 | 10.37 | 10.6985 | 10.14 | 24017 |
| 1742855700 | 10.25 | 0.34 | 3.43 | 10.05 | 10.49 | 10.01 | 31276 |
| 1742596500 | 9.91 | -0.26 | -2.56 | 10.05 | 10.2 | 9.89 | 17426 |
| 1742510100 | 10.17 | 0.22 | 2.21 | 9.76 | 10.2 | 9.75 | 21949 |
| 1742423700 | 9.95 | 0.13 | 1.32 | 9.66 | 10.25 | 9.5 | 40677 |
| 1742337300 | 9.82 | -0.4 | -3.91 | 10.39 | 10.39 | 9.425 | 44794 |
| 1742250900 | 10.22 | 0.44 | 4.50 | 9.7899999 | 10.42 | 9.7501 | 43977 |
| 1741991700 | 9.78 | 0.96 | 10.88 | 8.78 | 9.97 | 8.78 | 34227 |
| 1741905300 | 8.82 | 0.01 | 0.11 | 8.9 | 9.164 | 8.7 | 31138 |
| 1741818900 | 8.81 | 0.59 | 7.18 | 8.43 | 9 | 8.43 | 48401 |
| 1741732500 | 8.22 | -0.49 | -5.63 | 8.83 | 8.875 | 8.025 | 45593 |
| 1741646100 | 8.71 | -0.46 | -5.02 | 8.89 | 9.1 | 8.5 | 47964 |
| 1741390500 | 9.17 | -0.6 | -6.14 | 9.98 | 9.98 | 8.8379999 | 56820 |
| 1741304100 | 9.77 | -0.06 | -0.61 | 9.66 | 10.2 | 9.66 | 24650 |
| 1741217700 | 9.83 | -0.29 | -2.87 | 10.01 | 10.3389 | 9.45 | 44440 |
| 1741131300 | 10.12 | -0.01 | -0.10 | 10.21 | 10.21 | 9.5536999 | 54531 |
| 1741044900 | 10.13 | -0.25 | -2.41 | 10.32 | 10.555 | 10.13 | 34234 |
| 1740785700 | 10.38 | -0.35 | -3.26 | 10.62 | 10.695 | 10.1 | 35890 |
| 1740699300 | 10.73 | -0.47 | -4.20 | 11.2 | 11.2 | 10.4501 | 31434 |
| 1740612900 | 11.2 | 0.52 | 4.87 | 10.68 | 11.2622 | 10.63 | 15381 |
| 1740526500 | 10.68 | -0.57 | -5.07 | 11 | 11.3899 | 10.4533 | 55561 |
| 1740440100 | 11.25 | -0.43 | -3.68 | 11.36 | 11.7225 | 11 | 43026 |
| 1740180900 | 11.68 | -0.1 | -0.85 | 11.82 | 12.03 | 11.5 | 62869 |
| 1740094500 | 11.78 | -0.43 | -3.52 | 12.39 | 12.39 | 11.51 | 81869 |
| 1740008100 | 12.21 | 0.31 | 2.61 | 12.05 | 12.35 | 11.91 | 182945 |
| 1739921700 | 11.9 | 0.3 | 2.59 | 11.98 | 12 | 11.57 | 97541 |
| 1739576100 | 11.6 | -0.58 | -4.76 | 12.03 | 12.4706 | 11.5 | 64656 |
| 1739489700 | 12.18 | 0.51 | 4.37 | 11.8 | 12.2 | 11.75 | 39967 |
| 1739403300 | 11.67 | -0.92 | -7.31 | 12.68 | 12.75 | 11 | 102912 |
| 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 | 10.15 | 11.0299 | 10.04 | 47293 |
| 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 | 174691 |
| 1738625700 | 10.92 | 1.66 | 17.93 | 11.99 | 12.3 | 10.91 | 327078 |
| 1738366500 | 9.26 | -0.09 | -0.96 | 9.1 | 9.2899999 | 8.9 | 13063 |
| 1738280100 | 9.35 | 0.17 | 1.85 | 9.18 | 9.3863 | 9.0501 | 9911 |
| 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 |
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
