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 | -0.0075 | -10.067114094 | 0.0745 | 0.09 | 0.067 | 10406 | 0.07108001 | DE |
| 4 | -0.007 | -9.45945945946 | 0.074 | 0.0935 | 0.0655 | 9768 | 0.07675546 | DE |
| 12 | 0.034 | 103.03030303 | 0.033 | 0.099 | 0.0295 | 28372 | 0.06781487 | DE |
| 26 | 0.042 | 168 | 0.025 | 0.099 | 0.025 | 23159 | 0.06070106 | DE |
| 52 | -0.065 | -49.2424242424 | 0.132 | 0.197 | 0.025 | 18453 | 0.06228801 | DE |
| 156 | -0.0222 | -24.8878923767 | 0.0892 | 0.212 | 0.025 | 16787 | 0.07653485 | DE |
| 260 | -0.0222 | -24.8878923767 | 0.0892 | 0.212 | 0.025 | 16787 | 0.07653485 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 0.0864999 | 0.0079999 | 10.19 | 0.0845 | 0.09 | 0.0785 | 1272 |
| 1739482020 | 0.0785 | 0.0095 | 13.77 | 0.077 | 0.0845 | 0.077 | 9247 |
| 1739395620 | 0.069 | 0.0015 | 2.22 | 0.085 | 0.085 | 0.069 | 31156 |
| 1739309220 | 0.0675 | -0.0015 | -2.17 | 0.0745 | 0.0745 | 0.0675 | 1253 |
| 1739222820 | 0.069 | -0.007 | -9.21 | 0.0745 | 0.08 | 0.0675 | 9104 |
| 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 |
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
