Premium
Loncor Gold Inc (LN)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -4.7619047619 | 0.63 | 0.64 | 0.5 | 121341 | 0.58508942 | CS |
| 4 | 0.06 | 11.1111111111 | 0.54 | 0.64 | 0.5 | 65955 | 0.58895761 | CS |
| 12 | 0.11 | 22.4489795918 | 0.49 | 0.64 | 0.44 | 51023 | 0.53297208 | CS |
| 26 | 0.21 | 53.8461538462 | 0.39 | 0.64 | 0.335 | 53000 | 0.47155923 | CS |
| 52 | 0.24 | 66.6666666667 | 0.36 | 0.64 | 0.3 | 39786 | 0.4408134 | CS |
| 156 | 0.01 | 1.69491525424 | 0.59 | 0.66 | 0.255 | 33108 | 0.42662722 | CS |
| 260 | 0.105 | 21.2121212121 | 0.495 | 1.15 | 0.255 | 40705 | 0.54765492 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276800 | 0.6 | 0.0300001 | 5.26 | 0.5699999 | 0.6 | 0.5699999 | 49200 |
| 1738190400 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.5699999 | 44692 |
| 1738104000 | 0.59 | 0.07 | 13.46 | 0.53 | 0.59 | 0.53 | 82100 |
| 1738017600 | 0.52 | -0.12 | -18.75 | 0.64 | 0.64 | 0.5 | 211800 |
| 1737758400 | 0.64 | 0.01 | 1.59 | 0.63 | 0.64 | 0.6 | 201600 |
| 1737672000 | 0.63 | 0 | 0.00 | 0.63 | 0.64 | 0.62 | 66514 |
| 1737585600 | 0.63 | 0 | 0.00 | 0.62 | 0.63 | 0.61 | 90301 |
| 1737499200 | 0.63 | 0.0600001 | 10.53 | 0.58 | 0.63 | 0.58 | 98600 |
| 1737412800 | 0.5699999 | 0 | 0.00 | 0.58 | 0.58 | 0.5699999 | 7020 |
| 1737153600 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.56 | 36000 |
| 1737067200 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.5699999 | 8100 |
| 1736980800 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.58 | 0.5699999 | 21600 |
| 1736894400 | 0.5699999 | 0 | 0.00 | 0.58 | 0.58 | 0.5699999 | 6500 |
| 1736808000 | 0.5699999 | -0.03 | -5.00 | 0.59 | 0.59 | 0.5699999 | 13237 |
| 1736548800 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.59 | 6200 |
| 1736462400 | 0.59 | 0.01 | 1.72 | 0.58 | 0.59 | 0.58 | 33200 |
| 1736376000 | 0.58 | 0.02 | 3.57 | 0.56 | 0.58 | 0.56 | 55880 |
| 1736289600 | 0.56 | 0.01 | 1.82 | 0.58 | 0.58 | 0.55 | 24500 |
| 1736203200 | 0.55 | -0.03 | -5.17 | 0.56 | 0.58 | 0.55 | 68446 |
| 1735944000 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.5699999 | 43000 |
| 1735857600 | 0.59 | 0.05 | 9.26 | 0.54 | 0.59 | 0.54 | 199810 |
| 1735684800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 500 |
| 1735598400 | 0.54 | 0.01 | 1.89 | 0.54 | 0.54 | 0.53 | 27100 |
| 1735339200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 5676 |
| 1735069200 | 0.53 | 0 | 0.00 | 0.54 | 0.54 | 0.53 | 1500 |
| 1734993600 | 0.53 | 0.03 | 6.00 | 0.52 | 0.53 | 0.52 | 10500 |
| 1734734400 | 0.5 | 0.015 | 3.09 | 0.495 | 0.51 | 0.49 | 14000 |
| 1734648000 | 0.485 | -0.015 | -3.00 | 0.51 | 0.51 | 0.475 | 56500 |
| 1734561600 | 0.5 | -0.03 | -5.66 | 0.51 | 0.52 | 0.5 | 31500 |
| 1734475200 | 0.53 | 0.02 | 3.92 | 0.54 | 0.54 | 0.52 | 11000 |
| 1734388800 | 0.51 | -0.03 | -5.56 | 0.54 | 0.55 | 0.51 | 85552 |
| 1734129600 | 0.54 | 0.02 | 3.85 | 0.52 | 0.55 | 0.5 | 139500 |
| 1734043200 | 0.52 | 0.03 | 6.12 | 0.495 | 0.52 | 0.485 | 105910 |
| 1733956800 | 0.49 | 0.02 | 4.26 | 0.475 | 0.49 | 0.475 | 42500 |
| 1733870400 | 0.47 | -0.005 | -1.05 | 0.465 | 0.475 | 0.465 | 36000 |
| 1733784000 | 0.475 | 0 | 0.00 | 0.465 | 0.475 | 0.465 | 17700 |
| 1733524800 | 0.475 | 0.01 | 2.15 | 0.475 | 0.475 | 0.465 | 32000 |
| 1733438400 | 0.465 | -0.01 | -2.11 | 0.475 | 0.475 | 0.465 | 41163 |
| 1733352000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 20002 |
| 1733265600 | 0.475 | 0.02 | 4.40 | 0.46 | 0.475 | 0.46 | 13050 |
| 1733179200 | 0.455 | 0 | 0.00 | 0.46 | 0.46 | 0.45 | 13020 |
| 1732920000 | 0.455 | 0.005 | 1.11 | 0.45 | 0.455 | 0.44 | 76875 |
| 1732833600 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 20500 |
| 1732747200 | 0.45 | 0.005 | 1.12 | 0.46 | 0.46 | 0.45 | 22000 |
| 1732660800 | 0.445 | -0.015 | -3.26 | 0.46 | 0.46 | 0.445 | 21000 |
| 1732574400 | 0.46 | -0.01 | -2.13 | 0.475 | 0.475 | 0.46 | 13800 |
| 1732315200 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.465 | 14900 |
| 1732228800 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1000 |
| 1732142400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 10500 |
| 1732056000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.465 | 34000 |
| 1731969600 | 0.475 | 0.02 | 4.40 | 0.465 | 0.475 | 0.46 | 33500 |
| 1731710400 | 0.455 | -0.005 | -1.09 | 0.455 | 0.465 | 0.45 | 106166 |
| 1731624000 | 0.46 | 0.01 | 2.22 | 0.465 | 0.465 | 0.46 | 18000 |
| 1731537600 | 0.45 | -0.02 | -4.26 | 0.475 | 0.475 | 0.45 | 45925 |
| 1731451200 | 0.47 | -0.005 | -1.05 | 0.48 | 0.48 | 0.47 | 9800 |
| 1731364800 | 0.475 | -0.01 | -2.06 | 0.48 | 0.48 | 0.47 | 87000 |
| 1731105600 | 0.485 | 0 | 0.00 | 0.49 | 0.49 | 0.475 | 49000 |
| 1731019200 | 0.485 | 0 | 0.00 | 0.49 | 0.495 | 0.475 | 320600 |
| 1730932800 | 0.485 | 0.005 | 1.04 | 0.48 | 0.485 | 0.48 | 296800 |
| 1730846400 | 0.48 | -0.01 | -2.04 | 0.495 | 0.495 | 0.475 | 59390 |
| 1730760000 | 0.49 | 0.005 | 1.03 | 0.49 | 0.495 | 0.49 | 24500 |
| 1730497200 | 0.485 | 0.005 | 1.04 | 0.485 | 0.49 | 0.48 | 105300 |
| 1730410800 | 0.48 | -0.01 | -2.04 | 0.495 | 0.5 | 0.47 | 39700 |
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
