Premium
Nevada King Gold Corp (NKG)
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 | -0.005 | -1.81818181818 | 0.275 | 0.28 | 0.26 | 151502 | 0.26977179 | CS |
| 4 | -0.03 | -10 | 0.3 | 0.32 | 0.26 | 155785 | 0.28482895 | CS |
| 12 | -0.08 | -22.8571428571 | 0.35 | 0.395 | 0.26 | 171997 | 0.32235033 | CS |
| 26 | -0.025 | -8.47457627119 | 0.295 | 0.41 | 0.2 | 193868 | 0.31966454 | CS |
| 52 | -0.135 | -33.3333333333 | 0.405 | 0.46 | 0.2 | 170507 | 0.33878172 | CS |
| 156 | -0.1 | -27.027027027 | 0.37 | 0.58 | 0.2 | 181384 | 0.37095279 | CS |
| 260 | -0.34 | -55.737704918 | 0.61 | 0.84 | 0.2 | 206382 | 0.40937906 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.27 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 211531 |
| 1734648000 | 0.27 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 198196 |
| 1734561600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 102518 |
| 1734475200 | 0.27 | 0.005 | 1.89 | 0.265 | 0.27 | 0.26 | 386303 |
| 1734388800 | 0.265 | -0.01 | -3.64 | 0.28 | 0.28 | 0.265 | 52534 |
| 1734129600 | 0.275 | -0.005 | -1.79 | 0.275 | 0.28 | 0.275 | 17960 |
| 1734043200 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.275 | 72542 |
| 1733956800 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 22170 |
| 1733870400 | 0.29 | -0.02 | -6.45 | 0.315 | 0.315 | 0.29 | 28529 |
| 1733784000 | 0.31 | 0.035 | 12.73 | 0.275 | 0.31 | 0.275 | 108509 |
| 1733524800 | 0.275 | 0.01 | 3.77 | 0.275 | 0.28 | 0.265 | 205100 |
| 1733438400 | 0.265 | -0.01 | -3.64 | 0.27 | 0.275 | 0.265 | 90196 |
| 1733352000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 183108 |
| 1733265600 | 0.275 | -0.005 | -1.79 | 0.295 | 0.295 | 0.27 | 212930 |
| 1733179200 | 0.28 | -0.01 | -3.45 | 0.29 | 0.295 | 0.28 | 100519 |
| 1732920000 | 0.29 | -0.005 | -1.69 | 0.295 | 0.3 | 0.29 | 45007 |
| 1732833600 | 0.295 | -0.005 | -1.67 | 0.3 | 0.305 | 0.295 | 435500 |
| 1732747200 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.3 | 546486 |
| 1732660800 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.295 | 65500 |
| 1732574400 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 112700 |
| 1732315200 | 0.3 | 0.005 | 1.69 | 0.3 | 0.32 | 0.3 | 129400 |
| 1732228800 | 0.295 | -0.005 | -1.67 | 0.305 | 0.31 | 0.295 | 124555 |
| 1732142400 | 0.3 | 0.0150001 | 5.26 | 0.2849999 | 0.32 | 0.2849999 | 324563 |
| 1732056000 | 0.2849999 | 0 | 0.00 | 0.3 | 0.3 | 0.28 | 183640 |
| 1731969600 | 0.2849999 | -0.01 | -3.39 | 0.31 | 0.31 | 0.2849999 | 211574 |
| 1731710400 | 0.295 | -0.01 | -3.28 | 0.31 | 0.31 | 0.29 | 91800 |
| 1731624000 | 0.305 | 0.005 | 1.67 | 0.31 | 0.31 | 0.2849999 | 45474 |
| 1731537600 | 0.3 | 0 | 0.00 | 0.28 | 0.305 | 0.28 | 140540 |
| 1731451200 | 0.3 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 28500 |
| 1731364800 | 0.3 | -0.015 | -4.76 | 0.305 | 0.305 | 0.29 | 128680 |
| 1731105600 | 0.315 | 0.005 | 1.61 | 0.32 | 0.32 | 0.31 | 101800 |
| 1731019200 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.31 | 72700 |
| 1730932800 | 0.32 | 0.01 | 3.23 | 0.31 | 0.32 | 0.31 | 5920 |
| 1730846400 | 0.31 | -0.01 | -3.13 | 0.325 | 0.33 | 0.31 | 447050 |
| 1730760000 | 0.32 | -0.01 | -3.03 | 0.34 | 0.34 | 0.315 | 148528 |
| 1730497200 | 0.33 | 0 | 0.00 | 0.33 | 0.335 | 0.32 | 158830 |
| 1730410800 | 0.33 | -0.005 | -1.49 | 0.335 | 0.335 | 0.32 | 204788 |
| 1730324400 | 0.335 | -0.005 | -1.47 | 0.34 | 0.3449999 | 0.335 | 35300 |
| 1730238000 | 0.34 | 0.01 | 3.03 | 0.33 | 0.3449999 | 0.33 | 137000 |
| 1730151600 | 0.33 | -0.01 | -2.94 | 0.335 | 0.335 | 0.33 | 304089 |
| 1729892400 | 0.34 | -0.005 | -1.45 | 0.34 | 0.3449999 | 0.33 | 347940 |
| 1729806000 | 0.3449999 | -0.02 | -5.48 | 0.35 | 0.355 | 0.34 | 849450 |
| 1729719600 | 0.365 | 0.005 | 1.39 | 0.385 | 0.385 | 0.36 | 167564 |
| 1729633200 | 0.36 | -0.01 | -2.70 | 0.365 | 0.365 | 0.355 | 48799 |
| 1729546800 | 0.37 | -0.015 | -3.90 | 0.39 | 0.39 | 0.37 | 88917 |
| 1729287600 | 0.385 | 0.005 | 1.32 | 0.375 | 0.395 | 0.375 | 229083 |
| 1729201200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.36 | 72240 |
| 1729114800 | 0.38 | 0.02 | 5.56 | 0.37 | 0.38 | 0.36 | 63596 |
| 1729028400 | 0.36 | -0.005 | -1.37 | 0.365 | 0.365 | 0.35 | 79249 |
| 1728682800 | 0.365 | 0.0200001 | 5.80 | 0.35 | 0.37 | 0.34 | 200566 |
| 1728596400 | 0.3449999 | -0.01 | -2.82 | 0.34 | 0.35 | 0.325 | 201043 |
| 1728510000 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1728423600 | 0.355 | -0.035 | -8.97 | 0.38 | 0.38 | 0.35 | 130662 |
| 1728337200 | 0.39 | 0.005 | 1.30 | 0.385 | 0.39 | 0.36 | 453290 |
| 1728078000 | 0.385 | 0.015 | 4.05 | 0.375 | 0.39 | 0.36 | 370100 |
| 1727991600 | 0.37 | 0.01 | 2.78 | 0.3449999 | 0.38 | 0.3449999 | 207400 |
| 1727905200 | 0.36 | -0.005 | -1.37 | 0.36 | 0.36 | 0.35 | 26656 |
| 1727818800 | 0.365 | 0.035 | 10.61 | 0.35 | 0.365 | 0.35 | 114282 |
| 1727732400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1727473200 | 0.33 | -0.02 | -5.71 | 0.35 | 0.35 | 0.32 | 141982 |
| 1727386800 | 0.35 | 0.01 | 2.94 | 0.34 | 0.35 | 0.335 | 113788 |
| 1727300400 | 0.34 | -0.01 | -2.86 | 0.355 | 0.355 | 0.335 | 166180 |
| 1727214000 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.38 | 0.34 | 125253 |
| 1727127600 | 0.34 | -0.015 | -4.23 | 0.365 | 0.385 | 0.34 | 79436 |
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
