Premium
Silver Mountain Resources Inc (QB) (AGMRF)
USOTC
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 | 0.0004 | 0.666666666667 | 0.06 | 0.07 | 0.051 | 333830 | 0.05729795 | CS |
| 4 | 0.0174 | 40.4651162791 | 0.043 | 0.07 | 0.04265 | 168460 | 0.05460404 | CS |
| 12 | 0.0054 | 9.81818181818 | 0.055 | 0.07 | 0.04 | 156791 | 0.05073182 | CS |
| 26 | -0.0076 | -11.1764705882 | 0.068 | 0.103075 | 0.04 | 217486 | 0.05988533 | CS |
| 52 | -0.01 | -14.2045454545 | 0.0704 | 0.11 | 0.0399 | 191027 | 0.06087505 | CS |
| 156 | -0.1896 | -75.84 | 0.25 | 0.5 | 0.0399 | 264965 | 0.16883411 | CS |
| 260 | -0.1896 | -75.84 | 0.25 | 0.5 | 0.0399 | 264965 | 0.16883411 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727299200 | 0.0604 | 0.0037 | 6.53 | 0.06035 | 0.0614 | 0.05753 | 103989 |
| 1727212800 | 0.0567 | -0.002 | -3.41 | 0.0587 | 0.06 | 0.0515 | 608942 |
| 1727126940 | 0.0587 | -0.0002 | -0.34 | 0.0558 | 0.06014 | 0.0536 | 101253 |
| 1726867200 | 0.0589 | 0.0064 | 12.19 | 0.0536 | 0.07 | 0.0536 | 670417 |
| 1726781220 | 0.0525 | -0.0031 | -5.58 | 0.06298 | 0.06298 | 0.0509999 | 116760 |
| 1726694460 | 0.0556 | 0.0026 | 4.91 | 0.06 | 0.06 | 0.0514 | 171780 |
| 1726608240 | 0.053 | 0.00115 | 2.22 | 0.053 | 0.053 | 0.0515 | 53890 |
| 1726521720 | 0.05185 | -0.00375 | -6.74 | 0.0555 | 0.0564 | 0.0499799 | 366372 |
| 1726262940 | 0.0556 | 0.0056 | 11.20 | 0.0475 | 0.06 | 0.0475 | 495609 |
| 1726176540 | 0.05 | 0.005 | 11.11 | 0.0502 | 0.0504 | 0.045 | 172502 |
| 1726090140 | 0.045 | 0.0013 | 2.97 | 0.0461 | 0.0509999 | 0.0434999 | 56997 |
| 1726003500 | 0.0437 | -0.00125 | -2.78 | 0.0436 | 0.0474 | 0.0436 | 43633 |
| 1725917160 | 0.0449499 | -0.0003 | -0.66 | 0.0445 | 0.048263 | 0.0429999 | 49788 |
| 1725658020 | 0.04525 | 0.00058 | 1.30 | 0.04662 | 0.05 | 0.04525 | 26163 |
| 1725571440 | 0.04467 | -0.00313 | -6.55 | 0.0478 | 0.0478 | 0.04467 | 14430 |
| 1725485040 | 0.0478 | 0.0012 | 2.58 | 0.0469 | 0.0478 | 0.0446999 | 62671 |
| 1725398880 | 0.0466 | -0.0039 | -7.72 | 0.0482 | 0.0482 | 0.0458 | 46310 |
| 1725053340 | 0.0505 | 0.0033 | 6.99 | 0.0476 | 0.0505 | 0.047 | 24875 |
| 1724966400 | 0.0472 | -0.0051 | -9.75 | 0.04775 | 0.04775 | 0.0472 | 7205 |
| 1724880360 | 0.0523 | 0.0091 | 21.06 | 0.0429999 | 0.057 | 0.04265 | 111146 |
| 1724794080 | 0.0432 | -0.000542 | -1.24 | 0.0475 | 0.0475 | 0.0428 | 55031 |
| 1724707740 | 0.043742 | -0.001158 | -2.58 | 0.0475 | 0.0475 | 0.043742 | 5805 |
| 1724448480 | 0.0449 | 0.00095 | 2.16 | 0.0421 | 0.0475 | 0.04 | 63729 |
| 1724362140 | 0.04395 | 0.00195 | 4.64 | 0.0599 | 0.0599 | 0.04 | 24944 |
| 1724275380 | 0.042 | -0.0018 | -4.11 | 0.045199 | 0.047 | 0.0408 | 215682 |
| 1724188800 | 0.0438 | 0.0002 | 0.46 | 0.0436 | 0.0449 | 0.0436 | 18411 |
| 1724102880 | 0.0436 | -0.00309 | -6.62 | 0.0434 | 0.0480999 | 0.04 | 157806 |
| 1723843740 | 0.04669 | 0.00434 | 10.25 | 0.04 | 0.05 | 0.04 | 102400 |
| 1723756860 | 0.04235 | -0.00365 | -7.93 | 0.0479 | 0.0479 | 0.04235 | 194511 |
| 1723670820 | 0.046 | -0.00274 | -5.62 | 0.0480999 | 0.0488 | 0.046 | 56388 |
| 1723584360 | 0.04874 | 0.0023401 | 5.04 | 0.04644 | 0.04874 | 0.0457 | 117100 |
| 1723497900 | 0.0463999 | -0.0006 | -1.28 | 0.04692 | 0.04692 | 0.0463999 | 1057 |
| 1723238400 | 0.047 | 0.0045 | 10.59 | 0.0442 | 0.047 | 0.0425 | 24858 |
| 1723152000 | 0.0425 | 0.001 | 2.41 | 0.0432499 | 0.045 | 0.04 | 749019 |
| 1723065720 | 0.0415 | -0.00325 | -7.26 | 0.06275 | 0.06275 | 0.041 | 181231 |
| 1722979800 | 0.04475 | -0.00025 | -0.56 | 0.04576 | 0.04576 | 0.04475 | 37086 |
| 1722893340 | 0.045 | 0 | 0.00 | 0.045 | 0.0475 | 0.0417999 | 351950 |
| 1722634140 | 0.045 | -0.0025 | -5.26 | 0.0525 | 0.0525 | 0.045 | 214634 |
| 1722547620 | 0.0475 | 0.00045 | 0.96 | 0.0463999 | 0.049125 | 0.0463999 | 193584 |
| 1722461340 | 0.04705 | -0.0047 | -9.08 | 0.0535 | 0.0535 | 0.04705 | 324052 |
| 1722374820 | 0.05175 | 0.00175 | 3.50 | 0.0516 | 0.05175 | 0.05048 | 6285 |
| 1722288180 | 0.05 | -0.0003 | -0.60 | 0.0599 | 0.0599 | 0.0475 | 58634 |
| 1722029100 | 0.0503 | 0.0003 | 0.60 | 0.04864 | 0.0509999 | 0.04864 | 45012 |
| 1721942400 | 0.05 | -0.0045 | -8.26 | 0.053 | 0.053 | 0.049 | 154342 |
| 1721856480 | 0.0545 | 0.0015 | 2.83 | 0.05386 | 0.05674 | 0.052 | 71449 |
| 1721770140 | 0.053 | -0.0001 | -0.19 | 0.054 | 0.054 | 0.052 | 78130 |
| 1721683740 | 0.0531 | 0.0006 | 1.14 | 0.0496 | 0.055 | 0.0496 | 107980 |
| 1721424180 | 0.0525 | 0 | 0.00 | 0.05485 | 0.056075 | 0.0525 | 70717 |
| 1721337960 | 0.0525 | -0.0047 | -8.22 | 0.0564 | 0.0599 | 0.0525 | 39785 |
| 1721251320 | 0.0572 | -0.0014 | -2.39 | 0.0572 | 0.06 | 0.05584 | 156595 |
| 1721164920 | 0.0586 | 0.0066 | 12.69 | 0.05475 | 0.0586 | 0.05475 | 149405 |
| 1721078940 | 0.052 | 0.0007501 | 1.46 | 0.0553 | 0.0554 | 0.05075 | 264623 |
| 1720819200 | 0.0512499 | -0.00315 | -5.79 | 0.0532 | 0.056 | 0.0509999 | 73576 |
| 1720733280 | 0.0544 | 0.0049 | 9.90 | 0.05 | 0.055065 | 0.0495 | 669547 |
| 1720646880 | 0.0495 | -0.0005 | -1.00 | 0.05094 | 0.05094 | 0.0495 | 31429 |
| 1720560540 | 0.05 | -0.001 | -1.96 | 0.0513 | 0.0513 | 0.05 | 53077 |
| 1720473600 | 0.0509999 | -0.003 | -5.56 | 0.06 | 0.06 | 0.05027 | 209080 |
| 1720214640 | 0.054 | 0.0023 | 4.45 | 0.0518 | 0.06 | 0.0517 | 537110 |
| 1720041000 | 0.0517 | 0.0017 | 3.40 | 0.055 | 0.055 | 0.05084 | 27100 |
| 1719955740 | 0.05 | -0.00375 | -6.98 | 0.05 | 0.05135 | 0.05 | 10666 |
| 1719868980 | 0.05375 | 0.0041 | 8.26 | 0.0476 | 0.061 | 0.0476 | 158456 |
| 1719610020 | 0.04965 | 0.00034 | 0.69 | 0.05 | 0.05 | 0.0476 | 150551 |
| 1719523200 | 0.04931 | 0.00063 | 1.29 | 0.04845 | 0.05 | 0.0480999 | 30500 |
| 1719437040 | 0.04868 | -0.00172 | -3.41 | 0.05 | 0.05 | 0.0485 | 161518 |
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
