Premium
Majestic Gold Corp (MJT)
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 | -0.004 | -7.14285714286 | 0.056 | 0.056 | 0.0485 | 51289 | 0.05139883 | DE |
| 4 | 0.003 | 6.12244897959 | 0.049 | 0.056 | 0.041 | 39877 | 0.05088117 | DE |
| 12 | -0.002 | -3.7037037037 | 0.054 | 0.0595 | 0.041 | 57294 | 0.05411144 | DE |
| 26 | 0.0165001 | 46.4792858571 | 0.0354999 | 0.0595 | 0.033 | 71838 | 0.05031622 | DE |
| 52 | -0.009 | -14.7540983607 | 0.061 | 0.061 | 0.031 | 66376 | 0.04848291 | DE |
| 156 | 0.0075 | 16.8539325843 | 0.0445 | 0.0724999 | 0.031 | 64401 | 0.04906352 | DE |
| 260 | 0.0075 | 16.8539325843 | 0.0445 | 0.0724999 | 0.031 | 64401 | 0.04906352 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 0.0509999 | 0.0014999 | 3.03 | 0.052 | 0.052 | 0.0509999 | 3470 |
| 1733866020 | 0.0495 | 0 | 0.00 | 0.0495 | 0.0495 | 0.0495 | 0 |
| 1733779620 | 0.0495 | -0.0025 | -4.81 | 0.049 | 0.0555 | 0.049 | 50246 |
| 1733520420 | 0.052 | -0.004 | -7.14 | 0.0509999 | 0.052 | 0.0485 | 150000 |
| 1733434020 | 0.056 | 0.009 | 19.15 | 0.056 | 0.056 | 0.056 | 1438 |
| 1733347620 | 0.047 | -0.009 | -16.07 | 0.041 | 0.047 | 0.041 | 110000 |
| 1733261220 | 0.056 | 0.0025 | 4.67 | 0.0535 | 0.056 | 0.0535 | 46000 |
| 1733174820 | 0.0535 | 0.005 | 10.31 | 0.0485 | 0.0535 | 0.0485 | 74000 |
| 1732915620 | 0.0485 | 0.003 | 6.59 | 0.0485 | 0.0485 | 0.0485 | 1000 |
| 1732829220 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1732742820 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1732656420 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 200 |
| 1732570020 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1732310820 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1732224420 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1732138020 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1732051620 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1731965220 | 0.0455 | -0.002 | -4.21 | 0.0455 | 0.0455 | 0.0455 | 1 |
| 1731705960 | 0.0475 | -0.0015 | -3.06 | 0.0465 | 0.0545 | 0.0465 | 17165 |
| 1731619560 | 0.049 | -0.003 | -5.77 | 0.049 | 0.049 | 0.049 | 25000 |
| 1731533160 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 62240 |
| 1731446820 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 65761 |
| 1731360420 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 20000 |
| 1731101220 | 0.052 | 0.0005 | 0.97 | 0.0515 | 0.052 | 0.0515 | 25000 |
| 1731014760 | 0.0515 | -0.0005 | -0.96 | 0.055 | 0.055 | 0.0515 | 1527 |
| 1730928360 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1730841960 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1730755560 | 0.052 | 0.002 | 4.00 | 0.052 | 0.052 | 0.052 | 48000 |
| 1730492760 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730406360 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730319960 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730233560 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730147160 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729887960 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729801560 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729715160 | 0.05 | -0.0055 | -9.91 | 0.058 | 0.058 | 0.05 | 1270 |
| 1729628760 | 0.0555 | 0.0005 | 0.91 | 0.0509999 | 0.0555 | 0.0509999 | 60000 |
| 1729542360 | 0.055 | 0.001 | 1.85 | 0.0565 | 0.0575 | 0.055 | 400692 |
| 1729283160 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 20000 |
| 1729196760 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1729110360 | 0.054 | -0.004 | -6.90 | 0.054 | 0.054 | 0.054 | 1 |
| 1729023960 | 0.058 | 0.004 | 7.41 | 0.0585 | 0.0585 | 0.052 | 406308 |
| 1728937620 | 0.054 | -0.0005 | -0.92 | 0.055 | 0.055 | 0.054 | 29000 |
| 1728678360 | 0.0545 | 0.0005 | 0.93 | 0.0545 | 0.0545 | 0.0545 | 24000 |
| 1728591960 | 0.054 | -0.003 | -5.26 | 0.059 | 0.059 | 0.05 | 129000 |
| 1728505560 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1728419160 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1728332760 | 0.057 | 0.005 | 9.62 | 0.057 | 0.057 | 0.057 | 1660 |
| 1728073560 | 0.052 | 0.0015 | 2.97 | 0.052 | 0.052 | 0.052 | 10000 |
| 1727987220 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1727900820 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1727814420 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1727728020 | 0.0505 | -0.0045 | -8.18 | 0.0505 | 0.0505 | 0.0505 | 10000 |
| 1727468760 | 0.055 | 0.0045 | 8.91 | 0.055 | 0.055 | 0.055 | 90000 |
| 1727382360 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1727295960 | 0.0505 | -0.009 | -15.13 | 0.0505 | 0.0505 | 0.0505 | 10000 |
| 1727209560 | 0.0595 | 0.0055 | 10.19 | 0.0595 | 0.0595 | 0.0595 | 5000 |
| 1727123160 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1726863960 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1726777560 | 0.054 | -0.0005 | -0.92 | 0.054 | 0.054 | 0.054 | 50000 |
| 1726691160 | 0.0545 | 0 | 0.00 | 0.0545 | 0.0545 | 0.0545 | 0 |
| 1726604760 | 0.0545 | 0.005 | 10.10 | 0.0545 | 0.0545 | 0.0545 | 30000 |
| 1726518420 | 0.0495 | 0.0005 | 1.02 | 0.058 | 0.058 | 0.0485 | 11932 |
| 1726259160 | 0.049 | -0.001 | -2.00 | 0.049 | 0.049 | 0.049 | 100000 |
| 1726124400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 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
