Premium
Opus One Gold Corporation (OOR)
TSXV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.045 | 0.05 | 0.04 | 105239 | 0.04471964 | CS |
| 4 | -0.005 | -10 | 0.05 | 0.05 | 0.04 | 138442 | 0.04326546 | CS |
| 12 | 0 | 0 | 0.045 | 0.05 | 0.035 | 129247 | 0.04673344 | CS |
| 26 | 0.025 | 125 | 0.02 | 0.055 | 0.02 | 132212 | 0.04380053 | CS |
| 52 | 0.025 | 125 | 0.02 | 0.055 | 0.015 | 102948 | 0.0349158 | CS |
| 156 | -0.005 | -10 | 0.05 | 0.055 | 0.005 | 99047 | 0.02844346 | CS |
| 260 | 0.015 | 50 | 0.03 | 0.12 | 0.005 | 106603 | 0.04098315 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 111000 |
| 1737672000 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 3000 |
| 1737585600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.05 | 0.045 | 90000 |
| 1737499200 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 230000 |
| 1737412800 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 197495 |
| 1737153600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5700 |
| 1737067200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 9000 |
| 1736980800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 100000 |
| 1736894400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736808000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 3000 |
| 1736548800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 3200 |
| 1736462400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 151000 |
| 1736376000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 71000 |
| 1736289600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 223000 |
| 1736203200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 307000 |
| 1735944000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735857600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735684800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 255000 |
| 1735598400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.04 | 980000 |
| 1735339200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2000 |
| 1735069200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 3000 |
| 1734993600 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.045 | 8000 |
| 1734734400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 3000 |
| 1734648000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1734561600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 253000 |
| 1734475200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 137000 |
| 1734388800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.035 | 470018 |
| 1734129600 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 63000 |
| 1734043200 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 141000 |
| 1733956800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 96000 |
| 1733870400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 87006 |
| 1733784000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 131553 |
| 1733524800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 119000 |
| 1733438400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5000 |
| 1733352000 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 100000 |
| 1733265600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 6000 |
| 1733179200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732920000 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 28100 |
| 1732833600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 30000 |
| 1732747200 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 24500 |
| 1732660800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 7000 |
| 1732574400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 9000 |
| 1732315200 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 653400 |
| 1732228800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 8000 |
| 1732142400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 315000 |
| 1732056000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 646000 |
| 1731969600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 223000 |
| 1731710400 | 0.05 | 0.01 | 25.00 | 0.035 | 0.05 | 0.035 | 666000 |
| 1731624000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10000 |
| 1731537600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 22000 |
| 1731451200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 54 |
| 1731364800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 86000 |
| 1731105600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 18021 |
| 1731019200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730932800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 17000 |
| 1730846400 | 0.045 | 0.005 | 12.50 | 0.05 | 0.05 | 0.045 | 102000 |
| 1730760000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.05 | 0.04 | 245008 |
| 1730497200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1730410800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730324400 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.04 | 303000 |
| 1730238000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 396000 |
| 1730151600 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.035 | 1042505 |
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
