Premium
Newcore Gold Ltd (NCAU)
TSXV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -6.55737704918 | 0.61 | 0.66 | 0.57 | 367435 | 0.61174796 | CS |
| 4 | 0 | 0 | 0.57 | 0.66 | 0.495 | 304042 | 0.5898426 | CS |
| 12 | 0.2 | 54.0540540541 | 0.37 | 0.66 | 0.35 | 248710 | 0.52880583 | CS |
| 26 | 0.195 | 52 | 0.375 | 0.66 | 0.295 | 198860 | 0.44306098 | CS |
| 52 | 0.36 | 171.428571429 | 0.21 | 0.66 | 0.21 | 197615 | 0.38416484 | CS |
| 156 | 0.07 | 14 | 0.5 | 0.66 | 0.095 | 147713 | 0.27973144 | CS |
| 260 | -0.22 | -27.8481012658 | 0.79 | 0.92 | 0.095 | 134007 | 0.38459794 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5699999 | 103199 |
| 1745530800 | 0.5699999 | -0.01 | -1.72 | 0.6 | 0.6 | 0.5699999 | 253362 |
| 1745444400 | 0.58 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 286736 |
| 1745358000 | 0.58 | -0.08 | -12.12 | 0.65 | 0.65 | 0.58 | 314705 |
| 1745271600 | 0.66 | 0.05 | 8.20 | 0.61 | 0.66 | 0.61 | 614935 |
| 1744926000 | 0.61 | 0 | 0.00 | 0.61 | 0.63 | 0.61 | 100201 |
| 1744839600 | 0.61 | 0.01 | 1.67 | 0.61 | 0.63 | 0.6 | 252891 |
| 1744753200 | 0.6 | 0 | 0.00 | 0.6 | 0.61 | 0.59 | 233761 |
| 1744666800 | 0.6 | -0.03 | -4.76 | 0.62 | 0.62 | 0.55 | 302213 |
| 1744407600 | 0.63 | 0.08 | 14.55 | 0.55 | 0.63 | 0.55 | 200660 |
| 1744321200 | 0.55 | 0.02 | 3.77 | 0.54 | 0.55 | 0.51 | 500625 |
| 1744234800 | 0.53 | 0.02 | 3.92 | 0.53 | 0.54 | 0.495 | 390478 |
| 1744148400 | 0.51 | -0.02 | -3.77 | 0.52 | 0.54 | 0.51 | 214400 |
| 1744062000 | 0.53 | -0.03 | -5.36 | 0.52 | 0.54 | 0.495 | 455047 |
| 1743802800 | 0.56 | -0.06 | -9.68 | 0.6 | 0.6 | 0.54 | 393483 |
| 1743716400 | 0.62 | -0.04 | -6.06 | 0.64 | 0.64 | 0.61 | 126193 |
| 1743630000 | 0.66 | 0.07 | 11.86 | 0.59 | 0.66 | 0.58 | 695530 |
| 1743543600 | 0.59 | 0.03 | 5.36 | 0.5699999 | 0.63 | 0.55 | 266165 |
| 1743457200 | 0.56 | 0.01 | 1.82 | 0.56 | 0.58 | 0.55 | 93539 |
| 1743198000 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.5699999 | 0.53 | 81870 |
| 1743111600 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.58 | 0.56 | 177158 |
| 1743025200 | 0.56 | -0.03 | -5.08 | 0.6 | 0.6 | 0.55 | 150685 |
| 1742938800 | 0.59 | -0.02 | -3.28 | 0.6 | 0.61 | 0.58 | 233850 |
| 1742852400 | 0.61 | -0.04 | -6.15 | 0.64 | 0.65 | 0.61 | 176910 |
| 1742593200 | 0.65 | 0 | 0.00 | 0.62 | 0.65 | 0.59 | 451850 |
| 1742506800 | 0.65 | 0.05 | 8.33 | 0.59 | 0.65 | 0.54 | 837889 |
| 1742420400 | 0.6 | 0.02 | 3.45 | 0.56 | 0.6 | 0.56 | 233556 |
| 1742334000 | 0.58 | 0.06 | 11.54 | 0.52 | 0.59 | 0.52 | 272000 |
| 1742247600 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.5 | 138500 |
| 1741988400 | 0.51 | -0.02 | -3.77 | 0.54 | 0.54 | 0.5 | 179427 |
| 1741902000 | 0.53 | 0 | 0.00 | 0.52 | 0.58 | 0.51 | 398135 |
| 1741815600 | 0.53 | 0.02 | 3.92 | 0.51 | 0.55 | 0.51 | 546817 |
| 1741729200 | 0.51 | 0.055 | 12.09 | 0.44 | 0.51 | 0.44 | 406050 |
| 1741642800 | 0.455 | 0.005 | 1.11 | 0.44 | 0.465 | 0.44 | 204088 |
| 1741387200 | 0.45 | 0.03 | 7.14 | 0.42 | 0.46 | 0.42 | 132769 |
| 1741300800 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.4099999 | 46229 |
| 1741214400 | 0.4099999 | 0 | 0.00 | 0.44 | 0.44 | 0.395 | 382789 |
| 1741128000 | 0.4099999 | 0.0199999 | 5.13 | 0.395 | 0.4099999 | 0.385 | 113452 |
| 1741041600 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4099999 | 0.385 | 70643 |
| 1740782400 | 0.4 | 0.025 | 6.67 | 0.375 | 0.4 | 0.375 | 141723 |
| 1740696000 | 0.375 | -0.02 | -5.06 | 0.4099999 | 0.4099999 | 0.375 | 123006 |
| 1740609600 | 0.395 | 0.005 | 1.28 | 0.39 | 0.42 | 0.39 | 98925 |
| 1740523200 | 0.39 | -0.01 | -2.50 | 0.395 | 0.4 | 0.38 | 70924 |
| 1740436800 | 0.4 | 0.005 | 1.27 | 0.4 | 0.42 | 0.39 | 191900 |
| 1740177600 | 0.395 | -0.015 | -3.66 | 0.405 | 0.405 | 0.395 | 12500 |
| 1740091200 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 36285 |
| 1740004800 | 0.4 | -0.01 | -2.44 | 0.415 | 0.415 | 0.385 | 78052 |
| 1739918400 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.42 | 0.39 | 89900 |
| 1739572800 | 0.405 | -0.02 | -4.71 | 0.43 | 0.43 | 0.4 | 181200 |
| 1739486400 | 0.425 | -0.005 | -1.16 | 0.44 | 0.455 | 0.42 | 247813 |
| 1739400000 | 0.43 | 0.045 | 11.69 | 0.385 | 0.43 | 0.385 | 213550 |
| 1739313600 | 0.385 | -0.015 | -3.75 | 0.38 | 0.395 | 0.365 | 529956 |
| 1739227200 | 0.4 | 0 | 0.00 | 0.4 | 0.4099999 | 0.395 | 85817 |
| 1738968000 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.395 | 247400 |
| 1738881600 | 0.395 | 0.005 | 1.28 | 0.39 | 0.395 | 0.38 | 265027 |
| 1738795200 | 0.39 | 0.025 | 6.85 | 0.365 | 0.39 | 0.365 | 443421 |
| 1738708800 | 0.365 | 0.005 | 1.39 | 0.37 | 0.37 | 0.365 | 136787 |
| 1738622400 | 0.36 | -0.005 | -1.37 | 0.365 | 0.365 | 0.35 | 167983 |
| 1738363200 | 0.365 | -0.005 | -1.35 | 0.37 | 0.385 | 0.365 | 133434 |
| 1738276800 | 0.37 | 0.045 | 13.85 | 0.335 | 0.37 | 0.335 | 492091 |
| 1738190400 | 0.325 | 0.005 | 1.56 | 0.315 | 0.325 | 0.315 | 92000 |
| 1738104000 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.315 | 16000 |
| 1738017600 | 0.315 | -0.02 | -5.97 | 0.335 | 0.335 | 0.31 | 116691 |
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
