Premium
Desert Gold Ventures Inc (QXR2)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 0.045 | -0.0005 | -1.10 | 0.046 | 0.046 | 0.045 | 157000 |
| 1740086820 | 0.0455 | 0.001 | 2.25 | 0.0445 | 0.0455 | 0.04 | 292778 |
| 1740000420 | 0.0445 | -0.005 | -10.10 | 0.052 | 0.052 | 0.0445 | 14001 |
| 1739914020 | 0.0495 | 0.004 | 8.79 | 0.0465 | 0.0535 | 0.0465 | 28823 |
| 1739827620 | 0.0455 | -0.001 | -2.15 | 0.0475 | 0.048 | 0.0455 | 26000 |
| 1739568420 | 0.0465 | -0.001 | -2.11 | 0.0465 | 0.052 | 0.0465 | 69900 |
| 1739482020 | 0.0475 | -0.003 | -5.94 | 0.0475 | 0.0475 | 0.0475 | 10000 |
| 1739395620 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1739309220 | 0.0505 | -0.0015 | -2.88 | 0.0525 | 0.0525 | 0.046 | 61000 |
| 1739222820 | 0.052 | 0.0075 | 16.85 | 0.0495 | 0.052 | 0.048 | 146355 |
| 1738963620 | 0.0445 | 0.0025 | 5.95 | 0.0445 | 0.0445 | 0.0445 | 10000 |
| 1738877220 | 0.042 | 0.0015 | 3.70 | 0.047 | 0.047 | 0.042 | 10023 |
| 1738790820 | 0.0405 | -0.0005 | -1.22 | 0.047 | 0.0475 | 0.0405 | 53981 |
| 1738704420 | 0.041 | 0 | 0.00 | 0.045 | 0.047 | 0.041 | 63461 |
| 1738618020 | 0.041 | -0.0025 | -5.75 | 0.0415 | 0.0415 | 0.037 | 318786 |
| 1738358820 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1738272420 | 0.0434999 | -0.0065 | -13.00 | 0.05 | 0.05 | 0.0434999 | 43000 |
| 1738186020 | 0.05 | 0.006 | 13.64 | 0.044 | 0.05 | 0.044 | 440000 |
| 1738099620 | 0.044 | 0.002 | 4.76 | 0.044 | 0.044 | 0.044 | 3000 |
| 1738013220 | 0.042 | -0.005 | -10.64 | 0.048 | 0.048 | 0.042 | 65400 |
| 1737754020 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1737667620 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 285 |
| 1737581220 | 0.047 | -0.0015 | -3.09 | 0.047 | 0.047 | 0.047 | 3000 |
| 1737494820 | 0.0485 | -0.0005 | -1.02 | 0.0485 | 0.0485 | 0.0485 | 2300 |
| 1737408420 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 205000 |
| 1737149220 | 0.049 | 0.0015 | 3.16 | 0.0485 | 0.049 | 0.046 | 47743 |
| 1737062820 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 5000 |
| 1736976420 | 0.0475 | 0.0035 | 7.95 | 0.041 | 0.0475 | 0.04 | 74761 |
| 1736890020 | 0.044 | -0.0035 | -7.37 | 0.0429999 | 0.044 | 0.0425 | 70100 |
| 1736803620 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1736544420 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1736458020 | 0.0475 | 0 | 0.00 | 0.042 | 0.0475 | 0.042 | 11672 |
| 1736371620 | 0.0475 | 0.0025 | 5.56 | 0.0485 | 0.0485 | 0.042 | 102138 |
| 1736285220 | 0.045 | -0.006 | -11.76 | 0.045 | 0.045 | 0.045 | 38250 |
| 1736198820 | 0.0509999 | 0.0014999 | 3.03 | 0.0509999 | 0.0509999 | 0.0509999 | 3200 |
| 1735939620 | 0.0495 | -0.002 | -3.88 | 0.0509999 | 0.0515 | 0.0495 | 6235 |
| 1735853220 | 0.0515 | 0.01 | 24.10 | 0.042 | 0.0515 | 0.042 | 48400 |
| 1735594020 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1735334820 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.035 | 243683 |
| 1734989220 | 0.0415 | -0.001 | -2.35 | 0.0425 | 0.0425 | 0.0415 | 11000 |
| 1734730020 | 0.0425 | 0 | 0.00 | 0.04 | 0.0425 | 0.038 | 45800 |
| 1734643620 | 0.0425 | -0.001 | -2.30 | 0.0395 | 0.0425 | 0.0395 | 35890 |
| 1734557220 | 0.0434999 | -0.0015 | -3.33 | 0.045 | 0.045 | 0.0434999 | 40000 |
| 1734470820 | 0.045 | -0.0025 | -5.26 | 0.045 | 0.045 | 0.045 | 29000 |
| 1734384420 | 0.0475 | -0.004 | -7.77 | 0.05 | 0.05 | 0.046 | 156143 |
| 1734125220 | 0.0515 | 0.0015 | 3.00 | 0.0515 | 0.0515 | 0.0515 | 34773 |
| 1734038820 | 0.05 | 0.004 | 8.70 | 0.05 | 0.05 | 0.05 | 50000 |
| 1733952420 | 0.046 | 0.002 | 4.55 | 0.0415 | 0.0495 | 0.0415 | 131675 |
| 1733866020 | 0.044 | -0.0005 | -1.12 | 0.045 | 0.045 | 0.04 | 286827 |
| 1733779620 | 0.0445 | -0.0035 | -7.29 | 0.048 | 0.048 | 0.0345 | 804159 |
| 1733520420 | 0.048 | 0 | 0.00 | 0.05 | 0.05 | 0.048 | 61000 |
| 1733434020 | 0.048 | -0.005 | -9.43 | 0.05 | 0.05 | 0.0475 | 201627 |
| 1733347620 | 0.053 | 0.0055 | 11.58 | 0.052 | 0.053 | 0.052 | 22500 |
| 1733261220 | 0.0475 | -0.0025 | -5.00 | 0.052 | 0.052 | 0.0475 | 34800 |
| 1733174820 | 0.05 | -0.002 | -3.85 | 0.052 | 0.052 | 0.05 | 50000 |
| 1732915620 | 0.052 | -0.0025 | -4.59 | 0.052 | 0.052 | 0.052 | 3500 |
| 1732829220 | 0.0545 | 0.0075 | 15.96 | 0.0495 | 0.0545 | 0.047 | 80500 |
| 1732742820 | 0.047 | -0.001 | -2.08 | 0.0505 | 0.0505 | 0.047 | 26500 |
| 1732656420 | 0.048 | 0.001 | 2.13 | 0.047 | 0.048 | 0.047 | 50037 |
| 1732570020 | 0.047 | 0 | 0.00 | 0.0515 | 0.056 | 0.047 | 292500 |
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
