Volcanic Gold Mines Inc (CKC2)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0105 | -12.5748502994 | 0.0835 | 0.0835 | 0.0655 | 4147 | 0.0779302 | DE |
4 | -0.0045 | -5.8064516129 | 0.0775 | 0.094 | 0.0655 | 12485 | 0.08025792 | DE |
12 | 0.0375001 | 105.634382069 | 0.0354999 | 0.099 | 0.0295 | 31714 | 0.06502512 | DE |
26 | 0.0345 | 89.6103896104 | 0.0385 | 0.099 | 0.025 | 23490 | 0.05983984 | DE |
52 | -0.091 | -55.487804878 | 0.164 | 0.197 | 0.025 | 17958 | 0.06349184 | DE |
156 | -0.0162 | -18.1614349776 | 0.0892 | 0.212 | 0.025 | 16855 | 0.07649428 | DE |
260 | -0.0162 | -18.1614349776 | 0.0892 | 0.212 | 0.025 | 16855 | 0.07649428 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738963620 | 0.076 | 0.007 | 10.14 | 0.0655 | 0.076 | 0.0655 | 16597 |
1738877220 | 0.069 | -0.0105 | -13.21 | 0.081 | 0.081 | 0.069 | 5411 |
1738790820 | 0.0795 | 0.0090001 | 12.77 | 0.0775 | 0.083 | 0.0704999 | 2093 |
1738704420 | 0.0704999 | -0.011 | -13.50 | 0.0704999 | 0.0704999 | 0.0704999 | 695 |
1738618020 | 0.0815 | -0.0005 | -0.61 | 0.0835 | 0.0835 | 0.0709999 | 1622 |
1738358820 | 0.082 | -0.0035 | -4.09 | 0.0835 | 0.0835 | 0.068 | 10912 |
1738272420 | 0.0855 | 0.0095 | 12.50 | 0.0835 | 0.0855 | 0.076 | 8042 |
1738186020 | 0.076 | 0.0045001 | 6.29 | 0.076 | 0.076 | 0.076 | 5755 |
1738099620 | 0.0714999 | -0.0135 | -15.88 | 0.0835 | 0.0835 | 0.0714999 | 1136 |
1738013220 | 0.085 | 0.0140001 | 19.72 | 0.0695 | 0.085 | 0.0695 | 4001 |
1737754020 | 0.0709999 | -0.0185 | -20.67 | 0.077 | 0.08 | 0.0709999 | 25096 |
1737667620 | 0.0895 | 0.0180001 | 25.18 | 0.0875 | 0.0895 | 0.0735 | 2990 |
1737581220 | 0.0714999 | -0.0145 | -16.86 | 0.0875 | 0.0935 | 0.0714999 | 11184 |
1737494820 | 0.0859999 | 0.0074999 | 9.55 | 0.0765 | 0.0859999 | 0.0765 | 36298 |
1737408420 | 0.0785 | 0.003 | 3.97 | 0.074 | 0.0864999 | 0.067 | 11493 |
1737149220 | 0.0755 | -0.01 | -11.70 | 0.0835 | 0.092 | 0.0755 | 27086 |
1737062820 | 0.0855 | 0.002 | 2.40 | 0.084 | 0.094 | 0.0835 | 2878 |
1736976420 | 0.0835 | 0.0015 | 1.83 | 0.085 | 0.0869999 | 0.0775 | 3952 |
1736890020 | 0.082 | 0.0015 | 1.86 | 0.0815 | 0.0875 | 0.0745 | 35899 |
1736803620 | 0.0805 | -0.008 | -9.04 | 0.0815 | 0.0869999 | 0.0695 | 32960 |
1736544420 | 0.0885 | 0.0160001 | 22.07 | 0.0775 | 0.0885 | 0.068 | 20198 |
1736458020 | 0.0724999 | -0.014 | -16.18 | 0.09 | 0.099 | 0.0665 | 42619 |
1736371620 | 0.0864999 | 0.0034999 | 4.22 | 0.081 | 0.09 | 0.0755 | 59681 |
1736285220 | 0.083 | 0.008 | 10.67 | 0.081 | 0.083 | 0.0735 | 20109 |
1736198820 | 0.075 | -0.0045 | -5.66 | 0.074 | 0.079 | 0.067 | 29269 |
1735939620 | 0.0795 | 0.005 | 6.71 | 0.075 | 0.0815 | 0.0719999 | 83978 |
1735853220 | 0.0745 | 0.0145 | 24.17 | 0.0509999 | 0.075 | 0.0509999 | 65488 |
1735594020 | 0.06 | -0.012 | -16.67 | 0.056 | 0.074 | 0.054 | 109535 |
1735334820 | 0.0719999 | 0.0104999 | 17.07 | 0.056 | 0.0719999 | 0.0509999 | 2991 |
1734989220 | 0.0615 | 0.0095 | 18.27 | 0.0595 | 0.0625 | 0.0595 | 16958 |
1734730020 | 0.052 | -0.01 | -16.13 | 0.0645 | 0.0645 | 0.0455 | 54957 |
1734643620 | 0.062 | 0.0055 | 9.73 | 0.0509999 | 0.0655 | 0.0465 | 61745 |
1734557220 | 0.0565 | 0.0245 | 76.56 | 0.0345 | 0.0635 | 0.0345 | 334841 |
1734470820 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 2000 |
1734384420 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
1734125220 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
1734038820 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
1733952420 | 0.032 | -0.0005 | -1.54 | 0.032 | 0.032 | 0.032 | 10000 |
1733866020 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
1733779620 | 0.0325 | 0.003 | 10.17 | 0.0325 | 0.0325 | 0.0325 | 7428 |
1733520420 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
1733434020 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
1733347620 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
1733261220 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
1733174820 | 0.0295 | -0.0035 | -10.61 | 0.0295 | 0.0295 | 0.0295 | 9 |
1732915620 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 71 |
1732829220 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
1732742820 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
1732656420 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
1732570020 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
1732310820 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
1732224420 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
1732138020 | 0.033 | 0.002 | 6.45 | 0.033 | 0.033 | 0.033 | 714 |
1732051560 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1731965160 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1731705960 | 0.031 | -0.0075 | -19.48 | 0.0354999 | 0.0354999 | 0.031 | 84745 |
1731619620 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 0 |
1731533220 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 0 |
1731446820 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 0 |
1731360420 | 0.0385 | 0.0025001 | 6.94 | 0.0385 | 0.0385 | 0.0385 | 2000 |
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