Premium
O2Gold Inc (OTGO.H)
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 | 0.09 | 0.09 | 0.09 | 34001 | 0.09 | CS |
| 4 | 0 | 0 | 0.09 | 0.095 | 0.08 | 83295 | 0.09224188 | CS |
| 12 | 0.06 | 200 | 0.03 | 0.095 | 0.03 | 58342 | 0.0828416 | CS |
| 26 | 0.07 | 350 | 0.02 | 0.095 | 0.02 | 33035 | 0.07508757 | CS |
| 52 | 0.07 | 350 | 0.02 | 0.095 | 0.02 | 16660 | 0.07400553 | CS |
| 156 | 0.08 | 800 | 0.01 | 0.24 | 0.005 | 33736 | 0.05543238 | CS |
| 260 | 0.08 | 800 | 0.01 | 0.24 | 0.005 | 33736 | 0.05543238 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739918400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1739572800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1739486400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 76000 |
| 1739400000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1739313600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 60002 |
| 1739227200 | 0.09 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 130000 |
| 1738968000 | 0.09 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 104000 |
| 1738881600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1738795200 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.085 | 218000 |
| 1738708800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 99000 |
| 1738622400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1738363200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1738276800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1738190400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 600 |
| 1738104000 | 0.095 | 0.015 | 18.75 | 0.09 | 0.095 | 0.09 | 200000 |
| 1738017600 | 0.08 | -0.015 | -15.79 | 0.08 | 0.08 | 0.08 | 95000 |
| 1737758400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 150000 |
| 1737672000 | 0.095 | 0.005 | 5.56 | 0.09 | 0.095 | 0.09 | 450000 |
| 1737585600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1737499200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1737412800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 90 |
| 1737153600 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 2000 |
| 1737067200 | 0.095 | 0.005 | 5.56 | 0.095 | 0.095 | 0.095 | 15000 |
| 1736980800 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 30000 |
| 1736894400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 1000 |
| 1736808000 | 0.085 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 500000 |
| 1736548800 | 0.085 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 131500 |
| 1736462400 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 56000 |
| 1736376000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 25041 |
| 1736289600 | 0.08 | 0.015 | 23.08 | 0.07 | 0.08 | 0.07 | 77000 |
| 1736203200 | 0.065 | -0.005 | -7.14 | 0.06 | 0.065 | 0.06 | 125000 |
| 1735944000 | 0.07 | 0 | 0.00 | 0.06 | 0.07 | 0.06 | 100000 |
| 1735857600 | 0.07 | 0.015 | 27.27 | 0.065 | 0.07 | 0.065 | 50000 |
| 1735684800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1735598400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1735339200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1735080000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1734993600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1734734400 | 0.055 | -0.02 | -26.67 | 0.055 | 0.055 | 0.055 | 20000 |
| 1734648000 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 36000 |
| 1734561600 | 0.08 | 0.02 | 33.33 | 0.065 | 0.08 | 0.065 | 62000 |
| 1734475200 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 81000 |
| 1734388800 | 0.07 | 0.035 | 100.00 | 0.05 | 0.075 | 0.05 | 120610 |
| 1734129600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734043200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733956800 | 0.035 | -0.015 | -30.00 | 0.05 | 0.05 | 0.035 | 82891 |
| 1733870400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 38000 |
| 1733784000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 100 |
| 1733524800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 20500 |
| 1733438400 | 0.045 | 0.015 | 50.00 | 0.045 | 0.045 | 0.045 | 50000 |
| 1733352000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733265600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733179200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732920000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732833600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732747200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732660800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 2500 |
| 1732574400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732315200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 15000 |
| 1732228800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 11000 |
| 1732142400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732056000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
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
