Premium
Logan Energy Corp (LGN)
TSXV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734993600 | 0.72 | 0.0300001 | 4.35 | 0.7 | 0.72 | 0.6899999 | 678404 |
| 1734734400 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.6899999 | 0.67 | 1493346 |
| 1734648000 | 0.68 | -0.02 | -2.86 | 0.6899999 | 0.6899999 | 0.67 | 608793 |
| 1734561600 | 0.7 | 0 | 0.00 | 0.7 | 0.72 | 0.7 | 1059103 |
| 1734475200 | 0.7 | 0 | 0.00 | 0.7 | 0.71 | 0.66 | 585027 |
| 1734388800 | 0.7 | 0 | 0.00 | 0.72 | 0.72 | 0.6899999 | 105505 |
| 1734129600 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.71 | 0.6899999 | 104737 |
| 1734043200 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.71 | 0.6899999 | 381340 |
| 1733956800 | 0.7 | -0.01 | -1.41 | 0.72 | 0.72 | 0.7 | 195341 |
| 1733870400 | 0.71 | -0.01 | -1.39 | 0.73 | 0.73 | 0.71 | 647965 |
| 1733784000 | 0.72 | -0.03 | -4.00 | 0.75 | 0.75 | 0.71 | 2157500 |
| 1733524800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 387471 |
| 1733438400 | 0.75 | 0 | 0.00 | 0.76 | 0.76 | 0.75 | 182166 |
| 1733352000 | 0.75 | -0.01 | -1.32 | 0.77 | 0.77 | 0.75 | 62907 |
| 1733265600 | 0.76 | -0.04 | -5.00 | 0.79 | 0.8 | 0.76 | 162368 |
| 1733179200 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8 | 0.78 | 650384 |
| 1732920000 | 0.79 | 0.03 | 3.95 | 0.76 | 0.79 | 0.76 | 33954 |
| 1732833600 | 0.76 | -0.02 | -2.56 | 0.78 | 0.79 | 0.76 | 173681 |
| 1732747200 | 0.78 | 0 | 0.00 | 0.79 | 0.79 | 0.77 | 91270 |
| 1732660800 | 0.78 | -0.01 | -1.27 | 0.78 | 0.8 | 0.77 | 141925 |
| 1732574400 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.76 | 142077 |
| 1732315200 | 0.79 | -0.03 | -3.66 | 0.81 | 0.81 | 0.78 | 111209 |
| 1732228800 | 0.8199999 | 0.0299999 | 3.80 | 0.8 | 0.8199999 | 0.8 | 230638 |
| 1732142400 | 0.79 | 0.01 | 1.28 | 0.77 | 0.8 | 0.77 | 105800 |
| 1732056000 | 0.78 | -0.03 | -3.70 | 0.79 | 0.79 | 0.77 | 229307 |
| 1731969600 | 0.81 | 0.01 | 1.25 | 0.79 | 0.81 | 0.77 | 174570 |
| 1731710400 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8 | 0.79 | 125170 |
| 1731624000 | 0.79 | 0.04 | 5.33 | 0.77 | 0.8 | 0.77 | 621095 |
| 1731537600 | 0.75 | -0.01 | -1.32 | 0.75 | 0.75 | 0.75 | 532657 |
| 1731451200 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 298045 |
| 1731364800 | 0.76 | 0 | 0.00 | 0.78 | 0.78 | 0.76 | 63650 |
| 1731105600 | 0.76 | -0.01 | -1.30 | 0.77 | 0.77 | 0.76 | 34500 |
| 1731019200 | 0.77 | 0.01 | 1.32 | 0.77 | 0.77 | 0.76 | 29520 |
| 1730932800 | 0.76 | 0 | 0.00 | 0.76 | 0.77 | 0.75 | 323548 |
| 1730846400 | 0.76 | 0.01 | 1.33 | 0.76 | 0.77 | 0.76 | 43673 |
| 1730760000 | 0.75 | 0 | 0.00 | 0.76 | 0.77 | 0.75 | 28877 |
| 1730497200 | 0.75 | 0.01 | 1.35 | 0.74 | 0.75 | 0.74 | 114167 |
| 1730410800 | 0.74 | -0.02 | -2.63 | 0.75 | 0.76 | 0.74 | 407654 |
| 1730324400 | 0.76 | 0 | 0.00 | 0.78 | 0.78 | 0.75 | 208000 |
| 1730238000 | 0.76 | 0 | 0.00 | 0.78 | 0.78 | 0.76 | 199500 |
| 1730151600 | 0.76 | -0.03 | -3.80 | 0.8 | 0.8 | 0.75 | 35914 |
| 1729892400 | 0.79 | 0.02 | 2.60 | 0.8 | 0.8 | 0.78 | 42600 |
| 1729806000 | 0.77 | -0.01 | -1.28 | 0.79 | 0.79 | 0.77 | 48148 |
| 1729719600 | 0.78 | 0 | 0.00 | 0.76 | 0.78 | 0.74 | 710500 |
| 1729633200 | 0.78 | 0.01 | 1.30 | 0.77 | 0.78 | 0.75 | 236220 |
| 1729546800 | 0.77 | 0 | 0.00 | 0.77 | 0.8 | 0.75 | 215314 |
| 1729287600 | 0.77 | -0.02 | -2.53 | 0.78 | 0.79 | 0.77 | 128380 |
| 1729201200 | 0.79 | -0.01 | -1.25 | 0.79 | 0.8 | 0.78 | 53650 |
| 1729114800 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8 | 0.79 | 33379 |
| 1729028400 | 0.79 | -0.02 | -2.47 | 0.83 | 0.83 | 0.79 | 87993 |
| 1728682800 | 0.81 | 0.01 | 1.25 | 0.83 | 0.83 | 0.81 | 32671 |
| 1728596400 | 0.8 | -0.01 | -1.23 | 0.8 | 0.81 | 0.8 | 24100 |
| 1728510000 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1728423600 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.8199999 | 0.8 | 536385 |
| 1728337200 | 0.8199999 | 0.0099999 | 1.23 | 0.81 | 0.8199999 | 0.81 | 220330 |
| 1728078000 | 0.81 | 0.01 | 1.25 | 0.8 | 0.83 | 0.8 | 1576772 |
| 1727991600 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.78 | 198109 |
| 1727905200 | 0.78 | -0.02 | -2.50 | 0.8 | 0.8 | 0.78 | 40160 |
| 1727818800 | 0.8 | 0.04 | 5.26 | 0.78 | 0.8 | 0.78 | 158080 |
| 1727732400 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1727473200 | 0.76 | 0.01 | 1.33 | 0.76 | 0.76 | 0.75 | 368619 |
| 1727386800 | 0.75 | -0.04 | -5.06 | 0.8 | 0.8 | 0.73 | 795749 |
| 1727300400 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8 | 0.78 | 102050 |
| 1727214000 | 0.8 | 0 | 0.00 | 0.81 | 0.8199999 | 0.8 | 58417 |
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
