Premium
Silver Mountain Resources Inc (QB) (AGMRF)
USOTC
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 | -0.0006 | -1.59151193634 | 0.0377 | 0.043 | 0.0321 | 771531 | 0.0395704 | CS |
| 4 | -0.0029 | -7.25 | 0.04 | 0.043 | 0.0308 | 667411 | 0.03547999 | CS |
| 12 | -0.0005 | -1.32978723404 | 0.0376 | 0.044 | 0.0232 | 431265 | 0.03518238 | CS |
| 26 | -0.00982 | -20.9292412617 | 0.04692 | 0.07 | 0.0232 | 284961 | 0.03999316 | CS |
| 52 | -0.03744 | -50.2280654682 | 0.07454 | 0.103075 | 0.0232 | 245263 | 0.04903299 | CS |
| 156 | -0.2129 | -85.16 | 0.25 | 0.5 | 0.0232 | 275448 | 0.14484148 | CS |
| 260 | -0.2129 | -85.16 | 0.25 | 0.5 | 0.0232 | 275448 | 0.14484148 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 0.0371 | -0.00065 | -1.72 | 0.0361 | 0.038 | 0.0361 | 22519 |
| 1739226000 | 0.03775 | 0.0005501 | 1.48 | 0.0320999 | 0.039 | 0.0320999 | 89731 |
| 1738967160 | 0.0371999 | -0.0008 | -2.11 | 0.0365 | 0.041 | 0.0363 | 358380 |
| 1738880400 | 0.038 | -0.0038 | -9.09 | 0.04065 | 0.0429999 | 0.0346 | 626249 |
| 1738794000 | 0.0417999 | 0.0038999 | 10.29 | 0.0399 | 0.0425 | 0.0346 | 1703979 |
| 1738708080 | 0.0379 | 0.002 | 5.57 | 0.0377 | 0.0385 | 0.03471 | 1079317 |
| 1738621740 | 0.0359 | -0.00015 | -0.42 | 0.0334 | 0.0363 | 0.0334 | 229615 |
| 1738362000 | 0.03605 | 0.00215 | 6.34 | 0.031 | 0.0375 | 0.031 | 70819 |
| 1738276080 | 0.0339 | -0.0006 | -1.74 | 0.0345 | 0.0375 | 0.031 | 197906 |
| 1738189740 | 0.0345 | -0.00165 | -4.56 | 0.0375 | 0.0375 | 0.0341 | 493184 |
| 1738103280 | 0.03615 | -0.00165 | -4.37 | 0.0365 | 0.0365 | 0.035 | 221999 |
| 1738016820 | 0.0378 | 0.0015 | 4.13 | 0.035 | 0.0378 | 0.035 | 178152 |
| 1737757440 | 0.0363 | 0.0013 | 3.71 | 0.0359 | 0.0376 | 0.0351 | 98363 |
| 1737671220 | 0.035 | -0.001 | -2.78 | 0.036 | 0.03765 | 0.035 | 696617 |
| 1737584640 | 0.036 | 0.00175 | 5.11 | 0.035 | 0.0378 | 0.0348 | 1119734 |
| 1737498540 | 0.03425 | 0.00275 | 8.73 | 0.0308 | 0.0365 | 0.0308 | 170367 |
| 1737152880 | 0.0315 | -0.00545 | -14.75 | 0.0361 | 0.0402 | 0.0315 | 4383005 |
| 1737066420 | 0.0369499 | -0.00085 | -2.25 | 0.0365 | 0.03915 | 0.036 | 744033 |
| 1736979720 | 0.0378 | -0.0012 | -3.08 | 0.04 | 0.04 | 0.0365 | 185685 |
| 1736893380 | 0.039 | 0.0005 | 1.30 | 0.04 | 0.04 | 0.0377 | 33676 |
| 1736806800 | 0.0385 | -0.004 | -9.41 | 0.0425 | 0.0425 | 0.0385 | 149960 |
| 1736547720 | 0.0425 | 0.0041001 | 10.68 | 0.0415 | 0.0425 | 0.03775 | 494365 |
| 1736375340 | 0.0383999 | 0.0023999 | 6.67 | 0.0325999 | 0.041 | 0.0325999 | 104974 |
| 1736288940 | 0.036 | -0.0017 | -4.51 | 0.0392 | 0.0415 | 0.0354999 | 107518 |
| 1736202360 | 0.0377 | 0.0027 | 7.71 | 0.0345 | 0.04 | 0.0345 | 180275 |
| 1735942980 | 0.035 | -0.0034 | -8.85 | 0.0385 | 0.0385 | 0.0347 | 904175 |
| 1735856700 | 0.0383999 | 0.0018999 | 5.21 | 0.032 | 0.0385 | 0.032 | 368859 |
| 1735683960 | 0.0365 | 0.0001 | 0.27 | 0.0328 | 0.0375 | 0.0325 | 332359 |
| 1735597740 | 0.0364 | -0.0013 | -3.45 | 0.0365 | 0.03875 | 0.0348 | 251542 |
| 1735338000 | 0.0377 | -0.0003 | -0.79 | 0.0365 | 0.0400999 | 0.0365 | 480352 |
| 1735252020 | 0.038 | 0 | 0.00 | 0.0320999 | 0.038 | 0.0320999 | 459964 |
| 1735078200 | 0.038 | 2.0E-5 | 0.05 | 0.0383999 | 0.0383999 | 0.03552 | 143448 |
| 1734992400 | 0.03798 | 0.0021 | 5.85 | 0.04 | 0.04 | 0.0341 | 339685 |
| 1734733200 | 0.03588 | 0.004862 | 15.67 | 0.0325 | 0.04 | 0.0325 | 990686 |
| 1734646800 | 0.031018 | 0.000518 | 1.70 | 0.025 | 0.0325 | 0.025 | 406791 |
| 1734560940 | 0.0305 | 0.00105 | 3.57 | 0.0294 | 0.0309 | 0.0264 | 282802 |
| 1734474360 | 0.02945 | -0.00105 | -3.44 | 0.03228 | 0.03228 | 0.0265 | 1091061 |
| 1734388140 | 0.0305 | 0.0005 | 1.67 | 0.03 | 0.0345 | 0.03 | 136171 |
| 1734128940 | 0.03 | -0.00117 | -3.75 | 0.0318 | 0.0345 | 0.03 | 564254 |
| 1734042480 | 0.03117 | -0.000156 | -0.50 | 0.0231999 | 0.0318 | 0.0231999 | 442435 |
| 1733955900 | 0.031326 | -0.00131 | -4.01 | 0.0325999 | 0.0325999 | 0.0287 | 175113 |
| 1733869200 | 0.032636 | -0.001904 | -5.51 | 0.03502 | 0.0391 | 0.0325 | 516718 |
| 1733782800 | 0.03454 | 0.00056 | 1.65 | 0.0328 | 0.0379 | 0.0328 | 95215 |
| 1733523600 | 0.03398 | -0.00052 | -1.51 | 0.03372 | 0.0345 | 0.0332 | 111482 |
| 1733437500 | 0.0345 | -0.00025 | -0.72 | 0.0383999 | 0.0383999 | 0.034 | 357032 |
| 1733350980 | 0.03475 | -0.00025 | -0.71 | 0.0318 | 0.0388999 | 0.0318 | 89544 |
| 1733264700 | 0.035 | -0.00315 | -8.26 | 0.0318 | 0.0385 | 0.0318 | 47637 |
| 1733178180 | 0.03815 | 0.00055 | 1.46 | 0.0357499 | 0.03815 | 0.032 | 115650 |
| 1732918200 | 0.0376 | -0.0003 | -0.79 | 0.04 | 0.04 | 0.0365 | 53844 |
| 1732746540 | 0.0379 | 0.0026 | 7.37 | 0.0305 | 0.04 | 0.0305 | 70444 |
| 1732660140 | 0.0353 | -0.0004 | -1.12 | 0.0375 | 0.0375 | 0.03434 | 511758 |
| 1732573560 | 0.0357 | -0.00085 | -2.33 | 0.0365 | 0.0411 | 0.035 | 304204 |
| 1732314000 | 0.03655 | -0.00245 | -6.28 | 0.0324 | 0.044 | 0.0324 | 81459 |
| 1732227900 | 0.039 | 0.0005 | 1.30 | 0.032 | 0.039 | 0.032 | 172052 |
| 1732141740 | 0.0385 | -5.0E-5 | -0.13 | 0.0337999 | 0.0399 | 0.0337999 | 60012 |
| 1732054800 | 0.03855 | -0.00065 | -1.66 | 0.0376 | 0.0411 | 0.0376 | 44936 |
| 1731968640 | 0.0392 | 0.0005501 | 1.42 | 0.0382 | 0.04015 | 0.0382 | 424300 |
| 1731709260 | 0.0386499 | 0.0003499 | 0.91 | 0.038 | 0.0416 | 0.038 | 75753 |
| 1731622800 | 0.0383 | -0.0005 | -1.29 | 0.038 | 0.0411 | 0.038 | 94707 |
| 1731536760 | 0.0388 | -0.0001 | -0.26 | 0.0391 | 0.04145 | 0.038 | 27541 |
| 1731450480 | 0.0388999 | -0.0011 | -2.75 | 0.0406 | 0.04412 | 0.038 | 158252 |
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
