Premium
US GoldMining Inc (USGO)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.06 | -11.9638826185 | 8.86 | 9.19 | 7.4301 | 101595 | 7.99003639 | CS |
| 4 | -0.29 | -3.58467243511 | 8.09 | 9.19 | 7.4301 | 70047 | 8.1760617 | CS |
| 12 | -5.11 | -39.5817195972 | 12.91 | 13.95 | 7.4301 | 65312 | 10.48195372 | CS |
| 26 | -1.78 | -18.5803757829 | 9.58 | 17.98 | 7.4301 | 88124 | 12.13792282 | CS |
| 52 | -0.42 | -5.10948905109 | 8.22 | 17.98 | 7.42 | 79229 | 11.6240739 | CS |
| 156 | -4.96 | -38.8714733542 | 12.76 | 17.98 | 4.91 | 43363 | 10.84678389 | CS |
| 260 | -1.7 | -17.8947368421 | 9.5 | 17.98 | 4.91 | 48405 | 11.26751969 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 7.8 | 0 | 0.00 | 7.84 | 7.84 | 7.59 | 52201 |
| 1783636500 | 7.8 | 0.23 | 3.04 | 7.81 | 8.02 | 7.4301 | 105711 |
| 1783550100 | 7.57 | -0.53 | -6.54 | 7.95 | 8.1719 | 7.5 | 108322 |
| 1783463700 | 8.1 | -0.42 | -4.93 | 8.625 | 9.07 | 8.0399999 | 86546 |
| 1783377300 | 8.52 | -0.32 | -3.62 | 8.86 | 9.19 | 8.475 | 105802 |
| 1783031700 | 8.84 | 0.44 | 5.24 | 8.6199999 | 8.935 | 8.45 | 73964 |
| 1782945300 | 8.4 | 0.27 | 3.32 | 8.1199999 | 8.6 | 8.08 | 30762 |
| 1782858900 | 8.13 | -0.32 | -3.79 | 8.5 | 8.605 | 7.98 | 59943 |
| 1782772500 | 8.45 | 0.25 | 3.05 | 8.31 | 8.48 | 7.91 | 51071 |
| 1782513300 | 8.2 | 0.26 | 3.27 | 8.2 | 8.2899999 | 7.6 | 161324 |
| 1782426900 | 7.94 | -0.12 | -1.49 | 8.25 | 8.25 | 7.815 | 41037 |
| 1782340500 | 8.06 | -0.22 | -2.66 | 8.17 | 8.255 | 8.01 | 51626 |
| 1782254100 | 8.28 | -0.1 | -1.19 | 8.2 | 8.475 | 8.18 | 18670 |
| 1782167700 | 8.38 | -0.07 | -0.83 | 8.42 | 8.52 | 8.18 | 35914 |
| 1781822100 | 8.45 | 0.24 | 2.92 | 8.38 | 8.605 | 8.23 | 57736 |
| 1781735700 | 8.21 | -0.07 | -0.85 | 8.36 | 8.63 | 8.2 | 64318 |
| 1781649300 | 8.28 | 0.14 | 1.72 | 8.19 | 8.59 | 7.93 | 53226 |
| 1781562900 | 8.14 | 0.09 | 1.12 | 8.41 | 8.83 | 8.11 | 76851 |
| 1781303700 | 8.05 | 0.23 | 2.94 | 8.09 | 8.525 | 7.72 | 78023 |
| 1781217300 | 7.82 | 0.07 | 0.90 | 7.82 | 8.1199999 | 7.5485 | 91932 |
| 1781130900 | 7.75 | -0.46 | -5.60 | 7.99 | 8.35 | 7.75 | 54971 |
| 1781044500 | 8.21 | -0.21 | -2.49 | 8.43 | 8.7922999 | 7.96 | 76557 |
| 1780958100 | 8.42 | -0.51 | -5.71 | 9.05 | 9.05 | 8.3699999 | 79825 |
| 1780698900 | 8.93 | -0.79 | -8.13 | 9.52 | 9.795 | 8.73 | 46785 |
| 1780612500 | 9.72 | 0.41 | 4.40 | 9.28 | 9.89 | 9.28 | 41468 |
| 1780526100 | 9.31 | -0.52 | -5.29 | 9.77 | 9.92 | 9.31 | 63850 |
| 1780439700 | 9.83 | 0.13 | 1.34 | 9.81 | 10.06 | 9.72 | 41691 |
| 1780353300 | 9.7 | -0.5 | -4.90 | 10.2 | 10.2448 | 9.61 | 61645 |
| 1780094100 | 10.2 | 0.09 | 0.89 | 10.12 | 10.52 | 9.8 | 106033 |
| 1780007700 | 10.11 | -0.23 | -2.22 | 10.35 | 10.54 | 10.03 | 67159 |
| 1779921300 | 10.34 | -0.6 | -5.48 | 10.88 | 11.005 | 10.34 | 27566 |
| 1779834900 | 10.94 | 0.56 | 5.39 | 10.57 | 11.025 | 10.4262 | 29611 |
| 1779489300 | 10.38 | -0.47 | -4.33 | 10.91 | 11.71 | 10.275 | 48303 |
| 1779402900 | 10.85 | -0.22 | -1.99 | 10.99 | 11.26 | 10.5701 | 38542 |
| 1779316500 | 11.07 | 0.22 | 2.03 | 11 | 11.34 | 10.7505 | 47494 |
| 1779230100 | 10.85 | -1.27 | -10.48 | 12.1 | 12.145 | 10.83 | 70985 |
| 1779143700 | 12.12 | -0.53 | -4.19 | 12.69 | 12.74 | 12.12 | 62221 |
| 1778884500 | 12.65 | -0.33 | -2.54 | 12.85 | 12.91 | 12.61 | 54628 |
| 1778798100 | 12.98 | -0.21 | -1.59 | 13.11 | 13.2284 | 12.95 | 75989 |
| 1778711700 | 13.19 | -0.06 | -0.45 | 13.16 | 13.33 | 13.05 | 23960 |
| 1778625300 | 13.25 | -0.25 | -1.85 | 13.49 | 13.49 | 13.11 | 62932 |
| 1778538900 | 13.5 | -0.02 | -0.15 | 13.6 | 13.65 | 13.31 | 53173 |
| 1778279700 | 13.52 | 0.09 | 0.67 | 13.5 | 13.65 | 13.31 | 39647 |
| 1778193300 | 13.43 | -0.11 | -0.79 | 13.65 | 13.95 | 13.31 | 62070 |
| 1778106900 | 13.5363 | 0.01 | 0.05 | 13.66 | 13.9 | 13.47 | 110199 |
| 1778020500 | 13.53 | 0.26 | 1.96 | 13.31 | 13.7 | 13.2153 | 133915 |
| 1777934100 | 13.27 | 0.04 | 0.30 | 13.53 | 13.6 | 13.1 | 62587 |
| 1777674900 | 13.23 | -0.08 | -0.60 | 13.29 | 13.45 | 13.22 | 54526 |
| 1777588500 | 13.31 | 0.35 | 2.70 | 13.2 | 13.375 | 12.99 | 52494 |
| 1777502100 | 12.96 | -0.04 | -0.31 | 12.96 | 13.11 | 12.88 | 40495 |
| 1777415700 | 13 | -0.41 | -3.02 | 13.24 | 13.34 | 12.95 | 58002 |
| 1777329300 | 13.405 | 0.18 | 1.36 | 13.18 | 13.45 | 13.1528 | 32587 |
| 1777070100 | 13.225 | 0.15 | 1.11 | 13.04 | 13.3 | 13.01 | 45197 |
| 1776983700 | 13.08 | -0.01 | -0.08 | 12.98 | 13.265 | 12.96 | 80775 |
| 1776897300 | 13.09 | 0.7 | 5.61 | 12.73 | 13.19 | 12.6 | 60054 |
| 1776810900 | 12.395 | -0.81 | -6.10 | 13.29 | 13.29 | 12.355 | 138743 |
| 1776724500 | 13.2 | -0.07 | -0.53 | 13.15 | 13.34 | 13.02 | 93928 |
| 1776465300 | 13.27 | 0.43 | 3.35 | 12.91 | 13.43 | 12.855 | 69426 |
| 1776378900 | 12.84 | -0.4 | -3.02 | 13.25 | 13.25 | 12.81 | 29801 |
| 1776292500 | 13.24 | 0.24 | 1.85 | 13.04 | 13.25 | 12.7216 | 71439 |
| 1776206100 | 13 | 0.27 | 2.12 | 12.73 | 13 | 12.6056 | 43571 |
| 1776119700 | 12.73 | 0.41 | 3.33 | 12.18 | 12.74 | 12 | 27934 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
