Premium
DMG Blockchain Solutions Inc (DMGI)
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 | -0.055 | -10.3773584906 | 0.53 | 0.55 | 0.46 | 136288 | 0.49929458 | CS |
| 4 | 0.02 | 4.3956043956 | 0.455 | 0.55 | 0.405 | 169683 | 0.47745276 | CS |
| 12 | -0.025 | -5 | 0.5 | 0.65 | 0.405 | 232756 | 0.52994978 | CS |
| 26 | -0.095 | -16.6666666667 | 0.57 | 0.65 | 0.405 | 272002 | 0.52966943 | CS |
| 52 | 0.195 | 69.6428571429 | 0.28 | 0.77 | 0.23 | 556187 | 0.54469475 | CS |
| 156 | -0.565 | -54.3269230769 | 1.04 | 1.67 | 0.13 | 495639 | 0.65745026 | CS |
| 260 | 0.355 | 295.833333333 | 0.12 | 5.34 | 0.04 | 874580 | 1.12977754 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727905200 | 0.475 | 0.01 | 2.15 | 0.46 | 0.48 | 0.46 | 52792 |
| 1727818800 | 0.465 | -0.035 | -7.00 | 0.475 | 0.475 | 0.46 | 110222 |
| 1727732400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1727473200 | 0.5 | -0.03 | -5.66 | 0.54 | 0.54 | 0.5 | 222370 |
| 1727386800 | 0.53 | 0 | 0.00 | 0.53 | 0.55 | 0.52 | 159767 |
| 1727300400 | 0.53 | 0.03 | 6.00 | 0.51 | 0.54 | 0.51 | 308651 |
| 1727214000 | 0.5 | 0.03 | 6.38 | 0.475 | 0.51 | 0.46 | 474997 |
| 1727127600 | 0.47 | 0.005 | 1.08 | 0.47 | 0.48 | 0.465 | 136551 |
| 1726868400 | 0.465 | 0.005 | 1.09 | 0.465 | 0.465 | 0.45 | 49927 |
| 1726782000 | 0.46 | -0.01 | -2.13 | 0.48 | 0.48 | 0.45 | 117775 |
| 1726695600 | 0.47 | 0 | 0.00 | 0.465 | 0.48 | 0.45 | 228496 |
| 1726609200 | 0.47 | 0.01 | 2.17 | 0.455 | 0.48 | 0.45 | 222958 |
| 1726522800 | 0.46 | -0.025 | -5.15 | 0.47 | 0.47 | 0.415 | 67511 |
| 1726263600 | 0.485 | 0.025 | 5.43 | 0.45 | 0.485 | 0.45 | 93178 |
| 1726177200 | 0.46 | 0.01 | 2.22 | 0.46 | 0.48 | 0.45 | 97831 |
| 1726090800 | 0.45 | 0.005 | 1.12 | 0.45 | 0.46 | 0.445 | 102318 |
| 1726004400 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1725918000 | 0.445 | 0.025 | 5.95 | 0.42 | 0.445 | 0.42 | 181295 |
| 1725658800 | 0.42 | -0.04 | -8.70 | 0.44 | 0.445 | 0.405 | 335942 |
| 1725572400 | 0.46 | -0.01 | -2.13 | 0.455 | 0.46 | 0.445 | 91708 |
| 1725486000 | 0.47 | 0.025 | 5.62 | 0.435 | 0.47 | 0.435 | 74012 |
| 1725399600 | 0.445 | -0.035 | -7.29 | 0.48 | 0.48 | 0.44 | 270855 |
| 1725054000 | 0.48 | 0 | 0.00 | 0.49 | 0.49 | 0.48 | 76654 |
| 1724967600 | 0.48 | 0.01 | 2.13 | 0.49 | 0.49 | 0.48 | 63070 |
| 1724881200 | 0.47 | -0.03 | -6.00 | 0.5 | 0.5 | 0.47 | 143971 |
| 1724794800 | 0.5 | -0.01 | -1.96 | 0.5 | 0.51 | 0.485 | 294754 |
| 1724708400 | 0.51 | -0.02 | -3.77 | 0.53 | 0.53 | 0.51 | 130034 |
| 1724449200 | 0.53 | 0.04 | 8.16 | 0.49 | 0.53 | 0.49 | 176433 |
| 1724362800 | 0.49 | -0.01 | -2.00 | 0.51 | 0.51 | 0.485 | 55647 |
| 1724276400 | 0.5 | 0.005 | 1.01 | 0.51 | 0.51 | 0.495 | 113183 |
| 1724190000 | 0.495 | 0.015 | 3.13 | 0.485 | 0.51 | 0.485 | 205190 |
| 1724103600 | 0.48 | -0.015 | -3.03 | 0.48 | 0.495 | 0.48 | 55184 |
| 1723844400 | 0.495 | 0.02 | 4.21 | 0.48 | 0.5 | 0.475 | 102033 |
| 1723758000 | 0.475 | -0.02 | -4.04 | 0.48 | 0.5 | 0.47 | 83178 |
| 1723671600 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.475 | 76826 |
| 1723585200 | 0.5 | 0.015 | 3.09 | 0.48 | 0.51 | 0.47 | 176821 |
| 1723498800 | 0.485 | -0.015 | -3.00 | 0.49 | 0.495 | 0.475 | 174360 |
| 1723239600 | 0.5 | -0.01 | -1.96 | 0.5 | 0.51 | 0.485 | 289755 |
| 1723153200 | 0.51 | 0.02 | 4.08 | 0.51 | 0.52 | 0.485 | 153735 |
| 1723066800 | 0.49 | -0.02 | -3.92 | 0.51 | 0.52 | 0.47 | 208808 |
| 1722980400 | 0.51 | -0.01 | -1.92 | 0.47 | 0.51 | 0.47 | 482519 |
| 1722634800 | 0.52 | -0.03 | -5.45 | 0.55 | 0.56 | 0.51 | 529411 |
| 1722548400 | 0.55 | -0.03 | -5.17 | 0.5699999 | 0.58 | 0.55 | 322652 |
| 1722462000 | 0.58 | -0.01 | -1.69 | 0.6 | 0.6 | 0.58 | 59453 |
| 1722375600 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.5699999 | 127983 |
| 1722289200 | 0.6 | 0 | 0.00 | 0.61 | 0.62 | 0.59 | 174727 |
| 1722030000 | 0.6 | 0.0300001 | 5.26 | 0.6 | 0.63 | 0.59 | 570403 |
| 1721943600 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.5699999 | 201536 |
| 1721857200 | 0.59 | -0.02 | -3.28 | 0.61 | 0.63 | 0.58 | 418390 |
| 1721770800 | 0.61 | 0.01 | 1.67 | 0.6 | 0.65 | 0.58 | 1341626 |
| 1721684400 | 0.6 | 0.02 | 3.45 | 0.59 | 0.61 | 0.58 | 202880 |
| 1721425200 | 0.58 | 0.04 | 7.41 | 0.54 | 0.58 | 0.54 | 318483 |
| 1721338800 | 0.54 | -0.02 | -3.57 | 0.5699999 | 0.58 | 0.54 | 225768 |
| 1721252400 | 0.56 | -0.02 | -3.45 | 0.5699999 | 0.59 | 0.55 | 387129 |
| 1721166000 | 0.58 | 0.03 | 5.45 | 0.56 | 0.59 | 0.56 | 615713 |
| 1721079600 | 0.55 | 0.04 | 7.84 | 0.53 | 0.5699999 | 0.52 | 735292 |
| 1720820400 | 0.51 | 0.015 | 3.03 | 0.495 | 0.51 | 0.49 | 112779 |
| 1720734000 | 0.495 | 0.01 | 2.06 | 0.5 | 0.5 | 0.485 | 228825 |
| 1720647600 | 0.485 | -0.005 | -1.02 | 0.495 | 0.495 | 0.485 | 78522 |
| 1720561200 | 0.49 | -0.02 | -3.92 | 0.5 | 0.5 | 0.49 | 146059 |
| 1720474800 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.485 | 297710 |
| 1720215600 | 0.5 | -0.01 | -1.96 | 0.495 | 0.52 | 0.48 | 514959 |
| 1720129200 | 0.51 | 0 | 0.00 | 0.5 | 0.52 | 0.49 | 388015 |
| 1720042800 | 0.51 | -0.03 | -5.56 | 0.52 | 0.53 | 0.5 | 172124 |
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
