Premium
Bayhorse Silver Inc (BHS)
TSXV
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 | 0.02 | 33.3333333333 | 0.06 | 0.085 | 0.055 | 191798 | 0.05543796 | CS |
| 4 | 0.03 | 60 | 0.05 | 0.085 | 0.04 | 356596 | 0.05203599 | CS |
| 12 | 0.035 | 77.7777777778 | 0.045 | 0.085 | 0.035 | 540152 | 0.04529724 | CS |
| 26 | 0.015 | 23.0769230769 | 0.065 | 0.085 | 0.03 | 346392 | 0.0476499 | CS |
| 52 | 0.005 | 6.66666666667 | 0.075 | 0.105 | 0.03 | 333694 | 0.05813715 | CS |
| 156 | -0.025 | -23.8095238095 | 0.105 | 0.135 | 0.01 | 309894 | 0.05172159 | CS |
| 260 | -0.03 | -27.2727272727 | 0.11 | 0.26 | 0.01 | 332128 | 0.08486359 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.08 | 0.02 | 33.33 | 0.06 | 0.085 | 0.06 | 1629736 |
| 1734648000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 52000 |
| 1734561600 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 32000 |
| 1734475200 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 45349 |
| 1734388800 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 411500 |
| 1734129600 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 418141 |
| 1734043200 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 202835 |
| 1733956800 | 0.065 | 0.015 | 30.00 | 0.055 | 0.065 | 0.055 | 475781 |
| 1733870400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 201000 |
| 1733784000 | 0.05 | 0 | 0.00 | 0.045 | 0.055 | 0.04 | 1805624 |
| 1733524800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 289000 |
| 1733438400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 394700 |
| 1733352000 | 0.05 | -0.005 | -9.09 | 0.05 | 0.055 | 0.05 | 667328 |
| 1733265600 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.045 | 172000 |
| 1733179200 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.045 | 672738 |
| 1732920000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 685800 |
| 1732833600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 86200 |
| 1732747200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.045 | 341042 |
| 1732660800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 2774 |
| 1732574400 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 35000 |
| 1732315200 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 141116 |
| 1732228800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 580525 |
| 1732142400 | 0.05 | 0.015 | 42.86 | 0.04 | 0.055 | 0.04 | 5114110 |
| 1732056000 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 15100 |
| 1731969600 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 12300 |
| 1731710400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731624000 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 944000 |
| 1731537600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731451200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 105000 |
| 1731364800 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 555673 |
| 1731105600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 37291 |
| 1731019200 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 4350 |
| 1730932800 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 20000 |
| 1730846400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 70000 |
| 1730760000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 170000 |
| 1730497200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 182800 |
| 1730410800 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 338000 |
| 1730324400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1640200 |
| 1730238000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 1132500 |
| 1730151600 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 511100 |
| 1729892400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729806000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 75000 |
| 1729719600 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 271625 |
| 1729633200 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 2416000 |
| 1729546800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1925000 |
| 1729287600 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 139062 |
| 1729201200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 50000 |
| 1729114800 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 700750 |
| 1729028400 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 155397 |
| 1728682800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 15584 |
| 1728596400 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.04 | 163684 |
| 1728510000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728423600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10000 |
| 1728337200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 38000 |
| 1728078000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.035 | 33712 |
| 1727991600 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 10737 |
| 1727905200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 459359 |
| 1727818800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 6667841 |
| 1727732400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1727473200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 24322 |
| 1727386800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 749250 |
| 1727300400 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 164900 |
| 1727214000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 115000 |
| 1727127600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 27070 |
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
