Premium
Almaden Minerals Ltd New (QB) (AAUAF)
USOTC
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 | 0.0149 | 22.8878648233 | 0.0651 | 0.0982 | 0.0639 | 88852 | 0.0742909 | CS |
| 4 | 0.015 | 23.0769230769 | 0.065 | 0.099 | 0.0639 | 68029 | 0.07949707 | CS |
| 12 | 0.039 | 95.1219512195 | 0.041 | 0.1012 | 0.03 | 92890 | 0.05570593 | CS |
| 26 | 0.0398 | 99.0049751244 | 0.0402 | 0.1012 | 0.03 | 75641 | 0.05032705 | CS |
| 52 | -0.04 | -33.3333333333 | 0.12 | 0.14 | 0.03 | 83405 | 0.06736947 | CS |
| 156 | -0.04 | -33.3333333333 | 0.12 | 0.14 | 0.03 | 83405 | 0.06736947 | CS |
| 260 | -0.04 | -33.3333333333 | 0.12 | 0.14 | 0.03 | 83405 | 0.06736947 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.08 | 0.0119001 | 17.47 | 0.0639 | 0.08 | 0.0639 | 14677 |
| 1741300140 | 0.0680999 | -0.002939 | -4.14 | 0.0709999 | 0.08 | 0.0680999 | 184955 |
| 1741213440 | 0.071039 | -0.015161 | -17.59 | 0.0709999 | 0.09 | 0.0709999 | 60009 |
| 1741126800 | 0.0862 | 0.0121 | 16.33 | 0.08188 | 0.0982 | 0.074 | 26426 |
| 1741040760 | 0.0741 | -0.0241 | -24.54 | 0.067 | 0.0896 | 0.067 | 128951 |
| 1740781260 | 0.0982 | 0.0182 | 22.75 | 0.0651 | 0.0982 | 0.0651 | 43920 |
| 1740695340 | 0.08 | -0.0146 | -15.43 | 0.08 | 0.0971 | 0.08 | 23854 |
| 1740608400 | 0.0946 | 0.0236001 | 33.24 | 0.073 | 0.0987 | 0.0709999 | 26336 |
| 1740522480 | 0.0709999 | -0.0011 | -1.53 | 0.073 | 0.073 | 0.0709999 | 4248 |
| 1740435600 | 0.0721 | -0.0179 | -19.89 | 0.079 | 0.099 | 0.0709999 | 8449 |
| 1740176400 | 0.09 | 0.0011 | 1.24 | 0.0884 | 0.099 | 0.07 | 79796 |
| 1740090480 | 0.0889 | 0.0139 | 18.53 | 0.068 | 0.09 | 0.068 | 111963 |
| 1740003960 | 0.075 | -0.006 | -7.41 | 0.072 | 0.09 | 0.07 | 68059 |
| 1739917740 | 0.081 | -0.009 | -10.00 | 0.068 | 0.09 | 0.068 | 56069 |
| 1739572020 | 0.09 | 0.0163 | 22.12 | 0.068 | 0.09 | 0.068 | 61433 |
| 1739485320 | 0.0737 | -0.00815 | -9.96 | 0.08 | 0.0819 | 0.067 | 10877 |
| 1739398920 | 0.08185 | 0.01195 | 17.10 | 0.065 | 0.09 | 0.065 | 203323 |
| 1739312940 | 0.0699 | -0.00465 | -6.24 | 0.0745 | 0.08 | 0.0651 | 36759 |
| 1739226000 | 0.07455 | -0.00345 | -4.42 | 0.065 | 0.08 | 0.065 | 40548 |
| 1738967160 | 0.078 | 0.0129 | 19.82 | 0.065 | 0.085 | 0.065 | 116580 |
| 1738880400 | 0.0651 | -0.0031 | -4.55 | 0.0651 | 0.07625 | 0.0651 | 10158 |
| 1738794000 | 0.0682 | -0.00354 | -4.93 | 0.068 | 0.0721 | 0.0656 | 47806 |
| 1738708080 | 0.07174 | -0.00376 | -4.98 | 0.0680999 | 0.0869999 | 0.0680999 | 3764 |
| 1738621740 | 0.0755 | 0.0065 | 9.42 | 0.065 | 0.092 | 0.065 | 9167 |
| 1738362000 | 0.069 | 0.004 | 6.15 | 0.063 | 0.07 | 0.063 | 34633 |
| 1738276080 | 0.065 | -0.01 | -13.33 | 0.075 | 0.083 | 0.065 | 78446 |
| 1738189740 | 0.075 | -0.005 | -6.25 | 0.075 | 0.09 | 0.075 | 15816 |
| 1738103280 | 0.08 | 0 | 0.00 | 0.079 | 0.0861 | 0.075 | 41385 |
| 1738016820 | 0.08 | 0 | 0.00 | 0.08 | 0.099 | 0.079 | 41785 |
| 1737757440 | 0.08 | -0.0043 | -5.10 | 0.0822 | 0.092 | 0.079 | 28979 |
| 1737671220 | 0.0843 | 0.00014 | 0.17 | 0.0913 | 0.0922999 | 0.078 | 13561 |
| 1737584640 | 0.08416 | -0.00529 | -5.91 | 0.0818 | 0.1012 | 0.0818 | 41439 |
| 1737498540 | 0.08945 | 0.00955 | 11.95 | 0.0771 | 0.0919 | 0.0743 | 98131 |
| 1737152880 | 0.0799 | 0.0079 | 10.97 | 0.0849 | 0.0997 | 0.078 | 138864 |
| 1737066420 | 0.072 | -0.00531 | -6.87 | 0.0745 | 0.0873 | 0.072 | 39665 |
| 1736979720 | 0.07731 | 0.00911 | 13.36 | 0.0613 | 0.1 | 0.06 | 142108 |
| 1736893380 | 0.0682 | -0.0018 | -2.57 | 0.07 | 0.07565 | 0.0646 | 81936 |
| 1736806800 | 0.07 | 0.014 | 25.00 | 0.053 | 0.1 | 0.053 | 51440 |
| 1736547720 | 0.056 | -0.0015 | -2.61 | 0.0555 | 0.067 | 0.0484 | 19173 |
| 1736375340 | 0.0575 | 0.0037 | 6.88 | 0.046 | 0.0575 | 0.046 | 19108 |
| 1736288940 | 0.0538 | 0.003 | 5.91 | 0.044 | 0.05495 | 0.044 | 8979 |
| 1736202360 | 0.0508 | 0.0128 | 33.68 | 0.0365 | 0.056 | 0.033 | 270238 |
| 1735942980 | 0.038 | 0.00085 | 2.29 | 0.033 | 0.04 | 0.033 | 5430 |
| 1735856700 | 0.03715 | 0.0005 | 1.36 | 0.033 | 0.042 | 0.033 | 132331 |
| 1735683960 | 0.03665 | -0.0014 | -3.68 | 0.0385 | 0.04 | 0.033 | 93424 |
| 1735597740 | 0.03805 | 5.0E-5 | 0.13 | 0.0367 | 0.042 | 0.0365 | 479775 |
| 1735338000 | 0.038 | -0.0007 | -1.81 | 0.0376 | 0.04 | 0.0375 | 254435 |
| 1735252020 | 0.0387 | 0.0012 | 3.20 | 0.03635 | 0.0413 | 0.033 | 176244 |
| 1735078200 | 0.0375 | 0.0006 | 1.63 | 0.0357 | 0.047 | 0.0346 | 65843 |
| 1734992400 | 0.0369 | 0.00254 | 7.39 | 0.03 | 0.03875 | 0.03 | 196617 |
| 1734733200 | 0.03436 | 0.00206 | 6.38 | 0.03 | 0.0379 | 0.03 | 41722 |
| 1734646800 | 0.0323 | -0.0076 | -19.05 | 0.0375 | 0.044 | 0.0323 | 587090 |
| 1734560940 | 0.0399 | -0.003 | -6.99 | 0.036 | 0.0509999 | 0.036 | 75799 |
| 1734474360 | 0.0429 | 0.00052 | 1.23 | 0.0417 | 0.0449 | 0.04 | 48326 |
| 1734388140 | 0.04238 | 0.00283 | 7.16 | 0.0413 | 0.048 | 0.0397 | 58213 |
| 1734128940 | 0.03955 | -0.00145 | -3.54 | 0.041 | 0.048 | 0.037 | 364539 |
| 1734042480 | 0.041 | 0.0022 | 5.67 | 0.033 | 0.041 | 0.033 | 128159 |
| 1733955900 | 0.0388 | -0.0007 | -1.77 | 0.034 | 0.04 | 0.033 | 78627 |
| 1733869200 | 0.0395 | 0.00268 | 7.28 | 0.0306 | 0.0395 | 0.0306 | 58908 |
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
