Premium
Volcanic Gold Mines Inc (CKC2)
TG
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 | 0.001 | 2.12765957447 | 0.047 | 0.0515 | 0.044 | 9805 | 0.0472956 | DE |
| 4 | -0.005 | -9.43396226415 | 0.053 | 0.053 | 0.041 | 16438 | 0.04645677 | DE |
| 12 | -0.0175 | -26.7175572519 | 0.0655 | 0.0795 | 0.041 | 17695 | 0.05537572 | DE |
| 26 | -0.0224999 | -31.9147970423 | 0.0704999 | 0.108 | 0.041 | 15231 | 0.06552113 | DE |
| 52 | -0.038 | -44.1860465116 | 0.086 | 0.171 | 0.041 | 20330 | 0.07521278 | DE |
| 156 | -0.0412 | -46.1883408072 | 0.0892 | 0.212 | 0.025 | 16660 | 0.07661342 | DE |
| 260 | -0.0412 | -46.1883408072 | 0.0892 | 0.212 | 0.025 | 16660 | 0.07661342 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783628700 | 0.0485 | 0 | 0.00 | 0.044 | 0.0485 | 0.044 | 442 |
| 1783542300 | 0.0485 | 0.0035 | 7.78 | 0.0445 | 0.0485 | 0.0445 | 1638 |
| 1783455900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 22124 |
| 1783369500 | 0.045 | -0.0045 | -9.09 | 0.0515 | 0.0515 | 0.045 | 1429 |
| 1783110300 | 0.0495 | -0.0005 | -1.00 | 0.047 | 0.0505 | 0.047 | 23391 |
| 1783023900 | 0.05 | 0.003 | 6.38 | 0.049 | 0.0505 | 0.045 | 40584 |
| 1782937500 | 0.047 | 0.0025 | 5.62 | 0.0515 | 0.0515 | 0.047 | 22205 |
| 1782851100 | 0.0445 | -0.0025 | -5.32 | 0.047 | 0.049 | 0.0445 | 24686 |
| 1782764700 | 0.047 | 0.0045 | 10.59 | 0.047 | 0.047 | 0.047 | 42554 |
| 1782505500 | 0.0425 | -0.0045 | -9.57 | 0.042 | 0.0495 | 0.042 | 38024 |
| 1782419100 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 21277 |
| 1782332700 | 0.047 | 0.002 | 4.44 | 0.0485 | 0.0485 | 0.047 | 519 |
| 1782246300 | 0.045 | -0.0035 | -7.22 | 0.041 | 0.045 | 0.041 | 633 |
| 1782159900 | 0.0485 | 0.0015 | 3.19 | 0.044 | 0.0485 | 0.044 | 20668 |
| 1781900700 | 0.047 | -0.0005 | -1.05 | 0.0475 | 0.0475 | 0.047 | 2109 |
| 1781814300 | 0.0475 | -0.0005 | -1.04 | 0.0485 | 0.0485 | 0.044 | 525 |
| 1781727900 | 0.048 | 0.002 | 4.35 | 0.048 | 0.048 | 0.048 | 20871 |
| 1781641500 | 0.046 | 0.004 | 9.52 | 0.045 | 0.046 | 0.045 | 22511 |
| 1781555100 | 0.042 | -0.011 | -20.75 | 0.042 | 0.042 | 0.042 | 22347 |
| 1781295900 | 0.053 | -0.002 | -3.64 | 0.053 | 0.053 | 0.053 | 227 |
| 1781209500 | 0.055 | 0.001 | 1.85 | 0.055 | 0.055 | 0.055 | 131 |
| 1781123100 | 0.054 | 0.0035 | 6.93 | 0.052 | 0.054 | 0.0495 | 74329 |
| 1781036700 | 0.0505 | -0.006 | -10.62 | 0.0505 | 0.0505 | 0.0505 | 5345 |
| 1780950300 | 0.0565 | 0 | 0.00 | 0.0555 | 0.0575 | 0.0505 | 23008 |
| 1780691100 | 0.0565 | 0.006 | 11.88 | 0.0505 | 0.0575 | 0.0505 | 2196 |
| 1780604700 | 0.0505 | -0.0025 | -4.72 | 0.055 | 0.055 | 0.0505 | 913 |
| 1780518300 | 0.053 | -0.0065 | -10.92 | 0.0555 | 0.0605 | 0.053 | 93476 |
| 1780431900 | 0.0595 | 0.002 | 3.48 | 0.0505 | 0.0595 | 0.0505 | 68029 |
| 1780345500 | 0.0575 | -0.003 | -4.96 | 0.0575 | 0.0575 | 0.0525 | 4693 |
| 1780086300 | 0.0605 | 0 | 0.00 | 0.054 | 0.0605 | 0.0505 | 62150 |
| 1779999900 | 0.0605 | 0.012 | 24.74 | 0.0555 | 0.0605 | 0.0555 | 134 |
| 1779913500 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1779827100 | 0.0485 | -0.003 | -5.83 | 0.0575 | 0.0575 | 0.0485 | 2666 |
| 1779740700 | 0.0515 | -0.0125 | -19.53 | 0.0535 | 0.0535 | 0.0515 | 163 |
| 1779481500 | 0.064 | 0.009 | 16.36 | 0.064 | 0.064 | 0.064 | 16 |
| 1779395100 | 0.055 | -0.0105 | -16.03 | 0.055 | 0.055 | 0.055 | 142 |
| 1779308700 | 0.0655 | 0.0065 | 11.02 | 0.0625 | 0.0655 | 0.0595 | 15369 |
| 1779222300 | 0.059 | 0.0055 | 10.28 | 0.059 | 0.059 | 0.059 | 1712 |
| 1779135900 | 0.0535 | -0.0105 | -16.41 | 0.0535 | 0.059 | 0.0535 | 414 |
| 1778876700 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1778790300 | 0.064 | 0.0075 | 13.27 | 0.064 | 0.064 | 0.064 | 47 |
| 1778703900 | 0.0565 | -0.004 | -6.61 | 0.0565 | 0.0565 | 0.0565 | 516 |
| 1778617500 | 0.0605 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0545 | 78108 |
| 1778531100 | 0.0605 | -0.0035 | -5.47 | 0.0585 | 0.0605 | 0.0585 | 1101 |
| 1778271900 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1778185500 | 0.064 | -0.0005 | -0.78 | 0.0595 | 0.064 | 0.0595 | 24100 |
| 1778099100 | 0.0645 | 0 | 0.00 | 0.0645 | 0.0645 | 0.0645 | 0 |
| 1778012700 | 0.0645 | 0 | 0.00 | 0.0585 | 0.0645 | 0.0585 | 27443 |
| 1777926300 | 0.0645 | 0 | 0.00 | 0.0625 | 0.0645 | 0.0585 | 17211 |
| 1777580700 | 0.0645 | 0 | 0.00 | 0.0595 | 0.0645 | 0.0595 | 847 |
| 1777494300 | 0.0645 | 0.002 | 3.20 | 0.0645 | 0.0645 | 0.0645 | 16 |
| 1777407900 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1777321500 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1777062300 | 0.0625 | -0.001 | -1.57 | 0.0685 | 0.0685 | 0.0625 | 290 |
| 1776975900 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1776889500 | 0.0635 | -0.01 | -13.61 | 0.0685 | 0.0685 | 0.0625 | 8245 |
| 1776803100 | 0.0735 | 0.0005 | 0.68 | 0.062 | 0.0735 | 0.059 | 48199 |
| 1776716700 | 0.073 | 0.0075 | 11.45 | 0.0714999 | 0.0795 | 0.0714999 | 30275 |
| 1776457500 | 0.0655 | -0.0105 | -13.82 | 0.0655 | 0.0655 | 0.0655 | 70 |
| 1776371100 | 0.076 | 0.016 | 26.67 | 0.076 | 0.076 | 0.076 | 3948 |
| 1776284700 | 0.06 | 0 | 0.00 | 0.06 | 0.0645 | 0.06 | 12353 |
| 1776198300 | 0.06 | -0.0015 | -2.44 | 0.06 | 0.06 | 0.06 | 33334 |
| 1776111900 | 0.0615 | -0.005 | -7.52 | 0.0615 | 0.0615 | 0.0615 | 16234 |
| 1775800800 | 0.0665 | 0 | 0.00 | 0.0665 | 0.0665 | 0.0665 | 0 |
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.
