Premium
Beauce Gold Fields Inc (BGF)
TSXV
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 | -0.005 | -11.1111111111 | 0.045 | 0.045 | 0.035 | 70725 | 0.03716935 | CS |
| 4 | 0.01 | 33.3333333333 | 0.03 | 0.045 | 0.025 | 99334 | 0.0363451 | CS |
| 12 | 0.01 | 33.3333333333 | 0.03 | 0.045 | 0.025 | 48299 | 0.03414191 | CS |
| 26 | 0.015 | 60 | 0.025 | 0.045 | 0.025 | 66263 | 0.03157818 | CS |
| 52 | 0.01 | 33.3333333333 | 0.03 | 0.05 | 0.025 | 51219 | 0.03317766 | CS |
| 156 | -0.05 | -55.5555555556 | 0.09 | 0.12 | 0.025 | 41817 | 0.04446137 | CS |
| 260 | -0.08 | -66.6666666667 | 0.12 | 0.44 | 0.025 | 49598 | 0.10179764 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740696000 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 153428 |
| 1740609600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 999 |
| 1740523200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 91000 |
| 1740436800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 4000 |
| 1740177600 | 0.035 | -0.005 | -12.50 | 0.045 | 0.045 | 0.035 | 104200 |
| 1740091200 | 0.04 | 0 | 0.00 | 0.035 | 0.045 | 0.035 | 133070 |
| 1740004800 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 503000 |
| 1739918400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 257090 |
| 1739572800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 30000 |
| 1739486400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739400000 | 0.025 | -0.01 | -28.57 | 0.035 | 0.035 | 0.025 | 6000 |
| 1739313600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 24000 |
| 1739227200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.03 | 340800 |
| 1738968000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 16000 |
| 1738881600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 116238 |
| 1738795200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738708800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 76060 |
| 1738622400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10350 |
| 1738363200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 21115 |
| 1738276800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 100 |
| 1738190400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 183886 |
| 1738104000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738017600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2505 |
| 1737758400 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 10000 |
| 1737672000 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 100000 |
| 1737585600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737499200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737412800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 709 |
| 1737153600 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 11300 |
| 1737067200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 63000 |
| 1736980800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2721 |
| 1736894400 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 18000 |
| 1736808000 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 48015 |
| 1736548800 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 178000 |
| 1736462400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 15000 |
| 1736376000 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 45000 |
| 1736289600 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 2553 |
| 1736203200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10010 |
| 1735944000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735857600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735684800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735598400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735339200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 5500 |
| 1735069200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 60000 |
| 1734993600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734734400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734648000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734561600 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 40000 |
| 1734475200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734388800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734129600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734043200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733956800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1733870400 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 19072 |
| 1733784000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 7 |
| 1733524800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 1000 |
| 1733438400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 1000 |
| 1733352000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1733265600 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 60000 |
| 1733179200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 4002 |
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
