Premium
Lahontan Gold Corp (LG)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737672000 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1737585600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737499200 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 1261000 |
| 1737412800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 628350 |
| 1737153600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 166000 |
| 1737067200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 50000 |
| 1736980800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 50000 |
| 1736894400 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 142000 |
| 1736808000 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.02 | 448500 |
| 1736548800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 202000 |
| 1736462400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 105000 |
| 1736376000 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 347000 |
| 1736289600 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 595500 |
| 1736203200 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 240500 |
| 1735944000 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.02 | 1028000 |
| 1735857600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 262000 |
| 1735684800 | 0.025 | 0.005 | 25.00 | 0.025 | 0.03 | 0.025 | 629805 |
| 1735598400 | 0.02 | -0.005 | -20.00 | 0.03 | 0.03 | 0.02 | 572732 |
| 1735339200 | 0.025 | 0.005 | 25.00 | 0.025 | 0.03 | 0.02 | 1044037 |
| 1735069200 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 56000 |
| 1734993600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 230000 |
| 1734734400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 888000 |
| 1734648000 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 877000 |
| 1734561600 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 317000 |
| 1734475200 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 286000 |
| 1734388800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 153300 |
| 1734129600 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 915000 |
| 1734043200 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 84000 |
| 1733956800 | 0.035 | -0.02 | -36.36 | 0.045 | 0.045 | 0.025 | 4124371 |
| 1733870400 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 758000 |
| 1733784000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733524800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 375000 |
| 1733438400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733352000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 283600 |
| 1733265600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733179200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 27000 |
| 1732920000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 116788 |
| 1732833600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 100 |
| 1732747200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 64000 |
| 1732660800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 100 |
| 1732574400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 42100 |
| 1732315200 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 5100 |
| 1732228800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 100 |
| 1732142400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 210000 |
| 1732056000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 30000 |
| 1731969600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 130000 |
| 1731710400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731624000 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 467000 |
| 1731537600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 1111639 |
| 1731451200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 35100 |
| 1731364800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 257600 |
| 1731105600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 35437 |
| 1731019200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 3000 |
| 1730932800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 70256 |
| 1730846400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 10000 |
| 1730760000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 25000 |
| 1730497200 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 94000 |
| 1730410800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730324400 | 0.045 | -0.01 | -18.18 | 0.055 | 0.055 | 0.045 | 1813751 |
| 1730238000 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 120000 |
| 1730151600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 279000 |
| 1729892400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 602000 |
| 1729806000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 335100 |
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
