Premium
American Eagle Gold Corporation (QB) (AMEGF)
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 | 0.01895 | 5.47767018355 | 0.34595 | 0.369 | 0.34 | 36184 | 0.35739659 | CS |
| 4 | -0.0462 | -11.2381415714 | 0.4111 | 0.4111 | 0.288 | 58600 | 0.34295449 | CS |
| 12 | -0.2559 | -41.2210051546 | 0.6208 | 0.759 | 0.288 | 35504 | 0.43374772 | CS |
| 26 | -0.10535 | -22.4029771398 | 0.47025 | 0.759 | 0.262 | 40103 | 0.42443015 | CS |
| 52 | -0.043624 | -10.6784423926 | 0.408524 | 0.759 | 0.262 | 31206 | 0.44163948 | CS |
| 156 | 0.1749 | 92.0526315789 | 0.19 | 0.759 | 0.0229 | 41879 | 0.30314008 | CS |
| 260 | 0.1749 | 92.0526315789 | 0.19 | 0.759 | 0.0229 | 41879 | 0.30314008 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 0.3649 | 0.0019 | 0.52 | 0.3561 | 0.3649 | 0.3535 | 481 |
| 1739226000 | 0.363 | 0.0172 | 4.97 | 0.363 | 0.363 | 0.363 | 5000 |
| 1738967160 | 0.3458 | -0.0042 | -1.20 | 0.3516 | 0.3516 | 0.34 | 4826 |
| 1738880400 | 0.35 | -0.016 | -4.37 | 0.369 | 0.369 | 0.3419 | 57750 |
| 1738794000 | 0.366 | 0.026 | 7.65 | 0.3449999 | 0.369 | 0.3449999 | 93341 |
| 1738708080 | 0.34 | 0.00865 | 2.61 | 0.34595 | 0.34595 | 0.34 | 20001 |
| 1738621740 | 0.33135 | -0.01865 | -5.33 | 0.33 | 0.3364 | 0.33 | 8904 |
| 1738362000 | 0.35 | 0.015 | 4.48 | 0.3459999 | 0.35 | 0.3459999 | 10000 |
| 1738276080 | 0.335 | -0.005 | -1.47 | 0.335 | 0.335 | 0.335 | 3050 |
| 1738189740 | 0.34 | 0.0098 | 2.97 | 0.337432 | 0.3449999 | 0.337432 | 150000 |
| 1738103280 | 0.3302 | 0.0422 | 14.65 | 0.293938 | 0.3351 | 0.293938 | 138180 |
| 1738016820 | 0.288 | -0.0217 | -7.01 | 0.3 | 0.3 | 0.288 | 12110 |
| 1737757440 | 0.3096999 | -0.00735 | -2.32 | 0.3096999 | 0.3096999 | 0.3096999 | 2400 |
| 1737671220 | 0.31705 | -0.005684 | -1.76 | 0.31705 | 0.31705 | 0.31705 | 700 |
| 1737584640 | 0.322734 | 0.007134 | 2.26 | 0.3505 | 0.3505 | 0.31705 | 13115 |
| 1737498540 | 0.3156 | -0.0364 | -10.34 | 0.335 | 0.335 | 0.3156 | 5165 |
| 1737152880 | 0.352 | -0.0062 | -1.73 | 0.359 | 0.3647 | 0.352 | 4600 |
| 1737066420 | 0.3582 | 0.0382 | 11.94 | 0.315 | 0.3644 | 0.315 | 59300 |
| 1736979720 | 0.32 | -0.0278 | -7.99 | 0.3599 | 0.3599 | 0.32 | 96027 |
| 1736893380 | 0.3478 | -0.1059 | -23.34 | 0.4111 | 0.4111 | 0.32 | 428931 |
| 1736806800 | 0.4537 | -0.0451 | -9.04 | 0.4537 | 0.4537 | 0.4537 | 102 |
| 1736547720 | 0.4988 | 0.0338 | 7.27 | 0.46208 | 0.4988 | 0.4522 | 20616 |
| 1736375340 | 0.465 | -0.01245 | -2.61 | 0.465 | 0.465 | 0.465 | 10000 |
| 1736288940 | 0.47745 | -0.02555 | -5.08 | 0.49 | 0.49 | 0.47745 | 7955 |
| 1736202360 | 0.503 | 0.0137 | 2.80 | 0.488132 | 0.503 | 0.488132 | 1101 |
| 1735942980 | 0.4893 | -0.003 | -0.61 | 0.49 | 0.5 | 0.4893 | 9162 |
| 1735856760 | 0.4923 | 0 | 0.00 | 0.4923 | 0.4923 | 0.4923 | 0 |
| 1735683960 | 0.4923 | 0.0223 | 4.74 | 0.478 | 0.4923 | 0.478 | 5506 |
| 1735597740 | 0.47 | 0.0106 | 2.31 | 0.47 | 0.47 | 0.47 | 37780 |
| 1735338000 | 0.4594 | 0.0094 | 2.09 | 0.47445 | 0.47445 | 0.4594 | 9753 |
| 1735252020 | 0.45 | -0.0063 | -1.38 | 0.45 | 0.45 | 0.45 | 112 |
| 1735078200 | 0.4563 | 0.02014 | 4.62 | 0.45975 | 0.45975 | 0.4467 | 2832 |
| 1734992400 | 0.43616 | -0.04407 | -9.18 | 0.43616 | 0.43616 | 0.43616 | 600 |
| 1734733200 | 0.48023 | 0.03248 | 7.25 | 0.47595 | 0.48023 | 0.47595 | 10000 |
| 1734646800 | 0.44775 | -0.0033 | -0.73 | 0.4431 | 0.44996 | 0.4307 | 28117 |
| 1734560940 | 0.45105 | -0.07395 | -14.09 | 0.48 | 0.4815 | 0.4316 | 133738 |
| 1734474360 | 0.525 | -0.0029 | -0.55 | 0.525 | 0.525 | 0.525 | 7300 |
| 1734388140 | 0.5279 | -0.0082 | -1.53 | 0.53291 | 0.53291 | 0.5278 | 2623 |
| 1734128940 | 0.5361 | 0.0237 | 4.63 | 0.520277 | 0.5361 | 0.520277 | 7446 |
| 1734042480 | 0.5124 | -0.0046 | -0.89 | 0.52 | 0.52 | 0.5 | 33704 |
| 1733955900 | 0.517 | -0.014 | -2.64 | 0.511 | 0.524 | 0.511 | 26337 |
| 1733869200 | 0.531 | -0.0167 | -3.05 | 0.531 | 0.5311 | 0.531 | 14082 |
| 1733782800 | 0.5477 | -0.0123 | -2.20 | 0.5436 | 0.5795 | 0.5436 | 26744 |
| 1733523600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 5500 |
| 1733437500 | 0.56 | -0.0283 | -4.81 | 0.56 | 0.56 | 0.56 | 2002 |
| 1733350980 | 0.5883 | -0.0017 | -0.29 | 0.605 | 0.605 | 0.58 | 63247 |
| 1733264700 | 0.59 | -0.0269 | -4.36 | 0.6249 | 0.6249 | 0.59 | 117236 |
| 1733178180 | 0.6169 | -0.0481 | -7.23 | 0.6175 | 0.6175 | 0.605 | 14367 |
| 1732918200 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 5000 |
| 1732746540 | 0.665 | -0.0083 | -1.23 | 0.675 | 0.675 | 0.665 | 5000 |
| 1732660140 | 0.6733 | -0.0473 | -6.56 | 0.68 | 0.6989 | 0.6733 | 29892 |
| 1732573560 | 0.7206 | -0.0078 | -1.07 | 0.63 | 0.759 | 0.63 | 66950 |
| 1732314000 | 0.7284 | 0.0784 | 12.06 | 0.7 | 0.75279 | 0.7 | 10429 |
| 1732227900 | 0.65 | 0.02 | 3.17 | 0.63075 | 0.65 | 0.63075 | 18137 |
| 1732141740 | 0.63 | -0.0199 | -3.06 | 0.6268 | 0.63 | 0.6169 | 9300 |
| 1732054800 | 0.6499 | 0.050328 | 8.39 | 0.6208 | 0.65 | 0.6208 | 61128 |
| 1731968640 | 0.599572 | -0.020428 | -3.29 | 0.6117 | 0.6117 | 0.599572 | 460 |
| 1731709260 | 0.62 | -0.0054 | -0.86 | 0.6224499 | 0.6224499 | 0.62 | 6975 |
| 1731622800 | 0.6254 | -0.0046 | -0.73 | 0.61 | 0.6254 | 0.61 | 27535 |
| 1731536760 | 0.63 | -0.02 | -3.08 | 0.6274 | 0.63 | 0.6088 | 28306 |
| 1731450480 | 0.65 | -0.0263 | -3.89 | 0.68225 | 0.6835 | 0.6 | 40011 |
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
