Premium
Harvest Gold Corp (HVG)
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 | 0.01 | 28.5714285714 | 0.035 | 0.045 | 0.03 | 56400 | 0.03524823 | CS |
| 4 | 0.01 | 28.5714285714 | 0.035 | 0.045 | 0.03 | 33887 | 0.03236157 | CS |
| 12 | 0 | 0 | 0.045 | 0.045 | 0.03 | 21796 | 0.03383191 | CS |
| 26 | 0 | 0 | 0.045 | 0.05 | 0.03 | 28651 | 0.0381521 | CS |
| 52 | 0.02 | 80 | 0.025 | 0.06 | 0.02 | 46658 | 0.03911292 | CS |
| 156 | -0.15 | -76.9230769231 | 0.195 | 0.23 | 0.015 | 58071 | 0.04767081 | CS |
| 260 | -0.055 | -55 | 0.1 | 0.285 | 0.015 | 46149 | 0.07546535 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1200 |
| 1737672000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 1000 |
| 1737585600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 101000 |
| 1737499200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 83000 |
| 1737412800 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 89000 |
| 1737153600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 8000 |
| 1737067200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 4750 |
| 1736980800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1736894400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 1000 |
| 1736808000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 12000 |
| 1736548800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1736462400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 3100 |
| 1736376000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 7000 |
| 1736289600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 1000 |
| 1736203200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 4000 |
| 1735944000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 1000 |
| 1735857600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 63000 |
| 1735684800 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 41000 |
| 1735598400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 48000 |
| 1735339200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 174000 |
| 1735069200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1734993600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1734734400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 1000 |
| 1734648000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 9000 |
| 1734561600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1734475200 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 3736 |
| 1734388800 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 6000 |
| 1734129600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3000 |
| 1734043200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 5000 |
| 1733956800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 1240 |
| 1733870400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1733784000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 4000 |
| 1733524800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 6351 |
| 1733438400 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 36323 |
| 1733352000 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.03 | 45500 |
| 1733265600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 16551 |
| 1733179200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2000 |
| 1732920000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
| 1732833600 | 0.04 | 0.01 | 33.33 | 0.04 | 0.04 | 0.04 | 1000 |
| 1732747200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 33678 |
| 1732660800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1732574400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 4008 |
| 1732315200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 7000 |
| 1732228800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 44000 |
| 1732142400 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 76000 |
| 1732056000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1731969600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 17000 |
| 1731710400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 68000 |
| 1731624000 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 63000 |
| 1731537600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 2000 |
| 1731451200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 12038 |
| 1731364800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 53050 |
| 1731105600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 19000 |
| 1731019200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 12000 |
| 1730932800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 24051 |
| 1730846400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 7000 |
| 1730760000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1730497200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1730410800 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 22000 |
| 1730324400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5000 |
| 1730238000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 4000 |
| 1730151600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 4000 |
| 1729892400 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.04 | 104000 |
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
