Premium
Angus Gold Inc (QB) (ANGVF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00065 | -0.193885160328 | 0.33525 | 0.38005 | 0.332 | 28576 | 0.36248611 | CS |
| 4 | 0.05583 | 20.0272626179 | 0.27877 | 0.3809 | 0.262495 | 50641 | 0.302709 | CS |
| 12 | -0.0704 | -17.3827160494 | 0.405 | 0.4589 | 0.25285 | 33991 | 0.32007199 | CS |
| 26 | -0.0654 | -16.35 | 0.4 | 0.55 | 0.2311 | 25162 | 0.33679975 | CS |
| 52 | -0.0494 | -12.8645833333 | 0.384 | 0.68 | 0.21424 | 19801 | 0.36806978 | CS |
| 156 | -0.3424 | -50.576070901 | 0.677 | 1.1 | 0.21424 | 12901 | 0.46598333 | CS |
| 260 | -0.1922 | -36.4844343204 | 0.5268 | 1.25 | 0.21424 | 11405 | 0.53416399 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.3346 | -0.0314 | -8.58 | 0.3414 | 0.366 | 0.332 | 81003 |
| 1734646800 | 0.366 | 0.015 | 4.27 | 0.332 | 0.3728 | 0.332 | 7300 |
| 1734560940 | 0.351 | 0.0044 | 1.27 | 0.3507 | 0.351 | 0.3507 | 6041 |
| 1734474360 | 0.3466 | -0.03345 | -8.80 | 0.365 | 0.365 | 0.3466 | 5600 |
| 1734388140 | 0.38005 | 0.0199501 | 5.54 | 0.3600999 | 0.38005 | 0.3600999 | 21475 |
| 1734128940 | 0.3600999 | 0.0280999 | 8.46 | 0.33525 | 0.38005 | 0.33525 | 102462 |
| 1734042480 | 0.332 | -0.02 | -5.68 | 0.3456 | 0.3456 | 0.316 | 32067 |
| 1733955900 | 0.352 | 0.0069 | 2.00 | 0.316 | 0.352 | 0.316 | 125600 |
| 1733869200 | 0.3451 | 0.0214 | 6.61 | 0.3451 | 0.3451 | 0.3451 | 501 |
| 1733782800 | 0.3237 | 0.018 | 5.89 | 0.3244 | 0.3538 | 0.3237 | 6500 |
| 1733523600 | 0.3057 | -0.0057 | -1.83 | 0.301 | 0.3057 | 0.301 | 5924 |
| 1733437500 | 0.3114 | 0.0181 | 6.17 | 0.312 | 0.312 | 0.3113 | 400 |
| 1733350980 | 0.2933 | 0.0133 | 4.75 | 0.3809 | 0.3809 | 0.2933 | 46483 |
| 1733264700 | 0.28 | 0.009 | 3.32 | 0.268 | 0.2844999 | 0.268 | 177574 |
| 1733178180 | 0.271 | -0.015 | -5.24 | 0.263 | 0.271 | 0.263 | 15000 |
| 1732919340 | 0.2859999 | 0 | 0.00 | 0.2859999 | 0.2859999 | 0.2859999 | 0 |
| 1732746540 | 0.2859999 | 0.0229999 | 8.75 | 0.2859999 | 0.2859999 | 0.2859999 | 20010 |
| 1732660140 | 0.263 | -0.009 | -3.31 | 0.275 | 0.28 | 0.262495 | 191900 |
| 1732573560 | 0.272 | -0.01795 | -6.19 | 0.27877 | 0.29 | 0.272 | 96060 |
| 1732314300 | 0.28995 | 0 | 0.00 | 0.28995 | 0.28995 | 0.28995 | 0 |
| 1732227900 | 0.28995 | -0.06445 | -18.19 | 0.26 | 0.3543 | 0.26 | 246625 |
| 1732141200 | 0.3544 | 0 | 0.00 | 0.3544 | 0.3544 | 0.3544 | 0 |
| 1732054800 | 0.3544 | 0.0744 | 26.57 | 0.29 | 0.3544 | 0.2797 | 9922 |
| 1731968640 | 0.28 | -0.0494 | -15.00 | 0.2897 | 0.3099 | 0.25285 | 106845 |
| 1731709260 | 0.3294 | 0.0384 | 13.20 | 0.3294 | 0.3294 | 0.3294 | 700 |
| 1731622800 | 0.291 | -0.0215 | -6.88 | 0.291 | 0.291 | 0.291 | 4000 |
| 1731536760 | 0.3125 | -0.0014 | -0.45 | 0.31 | 0.3125 | 0.3058 | 6321 |
| 1731450480 | 0.3139 | 0.0081 | 2.65 | 0.331 | 0.331 | 0.3139 | 13000 |
| 1731363600 | 0.3058 | -0.0083 | -2.64 | 0.315 | 0.36285 | 0.3058 | 3450 |
| 1731104400 | 0.3141 | -0.0012 | -0.38 | 0.36745 | 0.36745 | 0.3141 | 19900 |
| 1731018540 | 0.3153 | -0.0068 | -2.11 | 0.3221 | 0.336 | 0.3117 | 22620 |
| 1730931600 | 0.3221 | -0.06246 | -16.24 | 0.3313999 | 0.357 | 0.3018 | 47400 |
| 1730845680 | 0.38456 | -0.00443 | -1.14 | 0.3585 | 0.38456 | 0.3585 | 3570 |
| 1730759160 | 0.38899 | 0.01329 | 3.54 | 0.355 | 0.38899 | 0.355 | 10278 |
| 1730496420 | 0.3757 | 0.0142 | 3.93 | 0.3736 | 0.4023 | 0.33964 | 52270 |
| 1730409780 | 0.3615 | 0.006 | 1.69 | 0.3615 | 0.3615 | 0.3615 | 500 |
| 1730323500 | 0.3555 | -0.0232 | -6.13 | 0.379 | 0.4156 | 0.326 | 67900 |
| 1730237280 | 0.3787 | -0.0113 | -2.90 | 0.3787 | 0.3787 | 0.3736 | 14450 |
| 1730150880 | 0.39 | 0.03 | 8.33 | 0.365 | 0.39 | 0.365 | 14850 |
| 1729891500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 5028 |
| 1729805160 | 0.36 | -0.0136 | -3.64 | 0.395 | 0.41837 | 0.36 | 17000 |
| 1729718940 | 0.3736 | 0.003 | 0.81 | 0.385 | 0.4498 | 0.37 | 23354 |
| 1729632300 | 0.3706 | 0.0056 | 1.53 | 0.365 | 0.3742 | 0.365 | 16500 |
| 1729545600 | 0.365 | 0 | 0.00 | 0.3664 | 0.3664 | 0.36 | 2886 |
| 1729286400 | 0.365 | 0 | 0.00 | 0.4589 | 0.4589 | 0.36 | 32288 |
| 1729200000 | 0.365 | 0 | 0.00 | 0.3651 | 0.37 | 0.365 | 28250 |
| 1729113960 | 0.365 | -0.0051 | -1.38 | 0.3631 | 0.37 | 0.36 | 43349 |
| 1729027680 | 0.3701 | -0.06345 | -14.63 | 0.3529 | 0.3701 | 0.3529 | 6538 |
| 1728941100 | 0.43355 | 0 | 0.00 | 0.43355 | 0.43355 | 0.43355 | 0 |
| 1728681900 | 0.43355 | 0.03355 | 8.39 | 0.362 | 0.43355 | 0.362 | 9500 |
| 1728595560 | 0.4 | 0.00215 | 0.54 | 0.3871 | 0.4 | 0.3871 | 12000 |
| 1728508800 | 0.39785 | 0.03465 | 9.54 | 0.39785 | 0.39785 | 0.39785 | 2000 |
| 1728422820 | 0.3632 | 0 | 0.00 | 0.3632 | 0.3632 | 0.3632 | 0 |
| 1728336420 | 0.3632 | 0 | 0.00 | 0.3632 | 0.3632 | 0.3632 | 0 |
| 1728077220 | 0.3632 | -0.02911 | -7.42 | 0.4 | 0.4 | 0.3632 | 4500 |
| 1727990760 | 0.39231 | -0.02769 | -6.59 | 0.395 | 0.4325 | 0.3794 | 18350 |
| 1727904000 | 0.42 | 0.01629 | 4.04 | 0.4 | 0.42 | 0.3803 | 15919 |
| 1727818140 | 0.40371 | -0.02229 | -5.23 | 0.41985 | 0.4258 | 0.4 | 21050 |
| 1727731380 | 0.426 | 0.0205 | 5.06 | 0.4099999 | 0.426 | 0.4099999 | 10849 |
| 1727472000 | 0.4055 | -0.00097 | -0.24 | 0.405 | 0.4055 | 0.4001 | 26650 |
| 1727386200 | 0.40647 | 0.00647 | 1.62 | 0.4043 | 0.40647 | 0.4043 | 2700 |
| 1727299200 | 0.4 | -0.01 | -2.44 | 0.405 | 0.4099999 | 0.4 | 1800 |
| 1727212800 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4325 | 0.4 | 25185 |
| 1727126940 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 2000 |
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
