Premium
Firefox Gold Corporation (FFOX)
TSXV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 14.2857142857 | 0.035 | 0.04 | 0.035 | 135050 | 0.03633469 | CS |
| 4 | 0 | 0 | 0.04 | 0.05 | 0.03 | 237109 | 0.03780889 | CS |
| 12 | 0.005 | 14.2857142857 | 0.035 | 0.05 | 0.03 | 180616 | 0.03603024 | CS |
| 26 | -0.005 | -11.1111111111 | 0.045 | 0.05 | 0.03 | 129476 | 0.03602362 | CS |
| 52 | -0.04 | -50 | 0.08 | 0.08 | 0.03 | 110296 | 0.04076206 | CS |
| 156 | -0.13 | -76.4705882353 | 0.17 | 0.205 | 0.03 | 115408 | 0.07237554 | CS |
| 260 | -0.03 | -42.8571428571 | 0.07 | 0.4 | 0.03 | 119860 | 0.13676466 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1025 |
| 1745530800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 74000 |
| 1745444400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1745358000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 144200 |
| 1745271600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 322000 |
| 1744926000 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.03 | 1081000 |
| 1744839600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 272000 |
| 1744753200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10035 |
| 1744666800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 34300 |
| 1744407600 | 0.04 | 0.005 | 14.29 | 0.03 | 0.04 | 0.03 | 341303 |
| 1744321200 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 198000 |
| 1744234800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 4750 |
| 1744148400 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 13000 |
| 1744062000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2200 |
| 1743802800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 109270 |
| 1743716400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 183000 |
| 1743630000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1743543600 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 910000 |
| 1743457200 | 0.04 | 0 | 0.00 | 0.045 | 0.05 | 0.04 | 800686 |
| 1743198000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 5329 |
| 1743111600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 145000 |
| 1743025200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.045 | 0.04 | 34300 |
| 1742938800 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 665235 |
| 1742852400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 7000 |
| 1742593200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1742506800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 60 |
| 1742420400 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 126000 |
| 1742334000 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 142000 |
| 1742247600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.04 | 0.035 | 978932 |
| 1741988400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 97000 |
| 1741902000 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 227000 |
| 1741815600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1741729200 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 31000 |
| 1741642800 | 0.03 | 0 | 0.00 | 0.0325 | 0.0325 | 0.03 | 194100 |
| 1741387200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 7083 |
| 1741300800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 57706 |
| 1741214400 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 221360 |
| 1741128000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 1181300 |
| 1741041600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 20000 |
| 1740782400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1740696000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1740609600 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 5547 |
| 1740523200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740436800 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 335412 |
| 1740177600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 651600 |
| 1740091200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 303000 |
| 1740004800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 6000 |
| 1739918400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 14000 |
| 1739572800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 43100 |
| 1739486400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 57000 |
| 1739400000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 95000 |
| 1739313600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 30000 |
| 1739227200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738968000 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 2000 |
| 1738881600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 18000 |
| 1738795200 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 8000 |
| 1738708800 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 225894 |
| 1738622400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 41000 |
| 1738363200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738276800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 1000 |
| 1738190400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 73500 |
| 1738104000 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 7489 |
| 1738017600 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 85000 |
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
