Premium
East Side Games Group Inc (EAGR)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 2.7027027027 | 0.37 | 0.38 | 0.34 | 98098 | 0.37894335 | CS |
| 4 | -0.04 | -9.52380952381 | 0.42 | 0.45 | 0.335 | 47990 | 0.38201 | CS |
| 12 | -0.14 | -26.9230769231 | 0.52 | 0.54 | 0.335 | 80209 | 0.42625449 | CS |
| 26 | -0.32 | -45.7142857143 | 0.7 | 0.75 | 0.335 | 60687 | 0.50111683 | CS |
| 52 | -0.42 | -52.5 | 0.8 | 0.9 | 0.335 | 48075 | 0.59845125 | CS |
| 156 | -1.87 | -83.1111111111 | 2.25 | 2.7 | 0.28 | 32289 | 0.79006243 | CS |
| 260 | -2.18 | -85.15625 | 2.56 | 4.27 | 0.28 | 33648 | 1.15317354 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1745530800 | 0.38 | 0.025 | 7.04 | 0.36 | 0.38 | 0.35 | 365180 |
| 1745444400 | 0.355 | -0.015 | -4.05 | 0.35 | 0.355 | 0.34 | 9500 |
| 1745358000 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 11162 |
| 1745271600 | 0.37 | 0.035 | 10.45 | 0.37 | 0.37 | 0.37 | 6550 |
| 1744926000 | 0.335 | -0.045 | -11.84 | 0.38 | 0.38 | 0.335 | 55515 |
| 1744839600 | 0.38 | -0.015 | -3.80 | 0.38 | 0.38 | 0.38 | 4000 |
| 1744753200 | 0.395 | 0.005 | 1.28 | 0.395 | 0.395 | 0.395 | 1000 |
| 1744666800 | 0.39 | 0 | 0.00 | 0.39 | 0.395 | 0.38 | 48500 |
| 1744407600 | 0.39 | 0.015 | 4.00 | 0.39 | 0.39 | 0.39 | 3000 |
| 1744321200 | 0.375 | -0.01 | -2.60 | 0.385 | 0.4 | 0.375 | 16020 |
| 1744234800 | 0.385 | 0.015 | 4.05 | 0.375 | 0.385 | 0.37 | 17500 |
| 1744148400 | 0.37 | -0.055 | -12.94 | 0.42 | 0.42 | 0.37 | 124100 |
| 1744062000 | 0.425 | 0.045 | 11.84 | 0.37 | 0.45 | 0.37 | 19200 |
| 1743802800 | 0.38 | 0 | 0.00 | 0.385 | 0.385 | 0.38 | 51000 |
| 1743716400 | 0.38 | -0.04 | -9.52 | 0.415 | 0.415 | 0.38 | 63505 |
| 1743630000 | 0.42 | 0 | 0.00 | 0.43 | 0.43 | 0.415 | 8500 |
| 1743543600 | 0.42 | 0.005 | 1.20 | 0.42 | 0.42 | 0.405 | 70000 |
| 1743457200 | 0.415 | -0.005 | -1.19 | 0.4099999 | 0.415 | 0.4099999 | 11650 |
| 1743198000 | 0.42 | -0.01 | -2.33 | 0.42 | 0.42 | 0.42 | 25935 |
| 1743111600 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.42 | 15500 |
| 1743025200 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 3500 |
| 1742938800 | 0.44 | 0 | 0.00 | 0.47 | 0.47 | 0.44 | 66000 |
| 1742852400 | 0.44 | 0.01 | 2.33 | 0.435 | 0.44 | 0.42 | 36000 |
| 1742593200 | 0.43 | -0.02 | -4.44 | 0.42 | 0.43 | 0.42 | 35499 |
| 1742506800 | 0.45 | 0.0400001 | 9.76 | 0.425 | 0.45 | 0.425 | 24710 |
| 1742420400 | 0.4099999 | -0.035 | -7.87 | 0.445 | 0.45 | 0.4099999 | 25800 |
| 1742334000 | 0.445 | -0.005 | -1.11 | 0.445 | 0.445 | 0.445 | 3500 |
| 1742247600 | 0.45 | 0.02 | 4.65 | 0.45 | 0.45 | 0.45 | 6055 |
| 1741988400 | 0.43 | -0.045 | -9.47 | 0.45 | 0.45 | 0.43 | 4000 |
| 1741902000 | 0.475 | 0.005 | 1.06 | 0.49 | 0.49 | 0.43 | 8000 |
| 1741815600 | 0.47 | 0.03 | 6.82 | 0.425 | 0.475 | 0.425 | 8350 |
| 1741729200 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 5003 |
| 1741642800 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 4000 |
| 1741387200 | 0.44 | 0.015 | 3.53 | 0.435 | 0.45 | 0.435 | 3500 |
| 1741300800 | 0.425 | -0.025 | -5.56 | 0.45 | 0.45 | 0.42 | 50520 |
| 1741214400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1741128000 | 0.45 | -0.015 | -3.23 | 0.465 | 0.465 | 0.43 | 67010 |
| 1741041600 | 0.465 | -0.02 | -4.12 | 0.48 | 0.48 | 0.465 | 22564 |
| 1740782400 | 0.485 | 0.05 | 11.49 | 0.485 | 0.485 | 0.485 | 520 |
| 1740696000 | 0.435 | -0.01 | -2.25 | 0.435 | 0.435 | 0.435 | 1020 |
| 1740609600 | 0.445 | 0 | 0.00 | 0.455 | 0.455 | 0.44 | 52094 |
| 1740523200 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.44 | 33200 |
| 1740436800 | 0.45 | -0.04 | -8.16 | 0.45 | 0.45 | 0.45 | 36504 |
| 1740177600 | 0.49 | 0.06 | 13.95 | 0.435 | 0.49 | 0.435 | 73500 |
| 1740091200 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 75900 |
| 1740004800 | 0.43 | -0.015 | -3.37 | 0.435 | 0.435 | 0.43 | 22584 |
| 1739918400 | 0.445 | -0.005 | -1.11 | 0.4425 | 0.445 | 0.4425 | 570 |
| 1739572800 | 0.45 | 0.025 | 5.88 | 0.435 | 0.45 | 0.425 | 40400 |
| 1739486400 | 0.425 | -0.015 | -3.41 | 0.43 | 0.435 | 0.405 | 546675 |
| 1739400000 | 0.44 | 0.01 | 2.33 | 0.43 | 0.44 | 0.43 | 51500 |
| 1739313600 | 0.43 | -0.045 | -9.47 | 0.45 | 0.45 | 0.39 | 2159650 |
| 1739227200 | 0.475 | -0.005 | -1.04 | 0.475 | 0.475 | 0.475 | 5000 |
| 1738968000 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.475 | 17405 |
| 1738881600 | 0.49 | -0.03 | -5.77 | 0.51 | 0.52 | 0.46 | 77000 |
| 1738795200 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 1500 |
| 1738708800 | 0.51 | 0.01 | 2.00 | 0.49 | 0.54 | 0.49 | 45000 |
| 1738622400 | 0.5 | -0.02 | -3.85 | 0.44 | 0.51 | 0.44 | 102069 |
| 1738363200 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 8710 |
| 1738276800 | 0.52 | -0.05 | -8.77 | 0.52 | 0.52 | 0.52 | 4000 |
| 1738190400 | 0.5699999 | 0.0199999 | 3.64 | 0.54 | 0.5699999 | 0.5 | 67326 |
| 1738104000 | 0.55 | 0 | 0.00 | 0.51 | 0.5699999 | 0.51 | 22400 |
| 1738017600 | 0.55 | 0.03 | 5.77 | 0.52 | 0.59 | 0.52 | 37520 |
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
