Premium
Argosy Minerals Ltd (PK) (ARYMF)
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 | -0.002 | -11.9760479042 | 0.0167 | 0.0176 | 0.0141 | 77667 | 0.01624506 | CS |
| 4 | -0.0002 | -1.34228187919 | 0.0149 | 0.0183 | 0.01395 | 35647 | 0.01653292 | CS |
| 12 | -0.0027 | -15.5172413793 | 0.0174 | 0.0251 | 0.011 | 51223 | 0.01712105 | CS |
| 26 | -0.0144 | -49.4845360825 | 0.0291 | 0.03 | 0.011 | 60462 | 0.02374025 | CS |
| 52 | -0.0786 | -84.2443729904 | 0.0933 | 0.10925 | 0.011 | 42971 | 0.02892385 | CS |
| 156 | -0.2053 | -93.3181818182 | 0.22 | 0.78 | 0.011 | 39282 | 0.24210162 | CS |
| 260 | -0.0153 | -51 | 0.03 | 1 | 0.0034 | 35741 | 0.23677743 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.0147 | -0.001 | -6.37 | 0.0147 | 0.0147 | 0.0147 | 3000 |
| 1741299840 | 0.0157 | 0 | 0.00 | 0.0157 | 0.0157 | 0.0157 | 0 |
| 1741213440 | 0.0157 | -0.0019 | -10.80 | 0.0167 | 0.0176 | 0.0157 | 133000 |
| 1741127160 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1741040760 | 0.0176 | 0.0009 | 5.39 | 0.0141 | 0.0176 | 0.0141 | 30000 |
| 1740781260 | 0.0167 | -0.0016 | -8.74 | 0.0167 | 0.0167 | 0.0167 | 70000 |
| 1740694800 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1740608400 | 0.0183 | 0.0039 | 27.08 | 0.0183 | 0.0183 | 0.01635 | 25000 |
| 1740522480 | 0.0144 | -0.0021 | -12.73 | 0.0144 | 0.0144 | 0.0144 | 780 |
| 1740435600 | 0.0165 | -0.0009 | -5.17 | 0.01495 | 0.0165 | 0.01495 | 27880 |
| 1740176880 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1740090480 | 0.0174 | 0.00145 | 9.09 | 0.0174 | 0.0174 | 0.0164 | 90000 |
| 1740003960 | 0.01595 | -0.00065 | -3.92 | 0.01595 | 0.01595 | 0.01595 | 600 |
| 1739917740 | 0.0166 | 0.0002 | 1.22 | 0.0166 | 0.0166 | 0.0166 | 10000 |
| 1739571720 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1739485320 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1739398920 | 0.0164 | 0.00245 | 17.56 | 0.0165 | 0.0165 | 0.0164 | 20500 |
| 1739312400 | 0.01395 | 0 | 0.00 | 0.01395 | 0.01395 | 0.01395 | 0 |
| 1739226000 | 0.01395 | -0.00015 | -1.06 | 0.01395 | 0.01395 | 0.01395 | 10000 |
| 1738967160 | 0.0141 | -0.00235 | -14.29 | 0.0149 | 0.0149 | 0.0141 | 10000 |
| 1738880400 | 0.01645 | 0 | 0.00 | 0.01645 | 0.01645 | 0.01645 | 0 |
| 1738794000 | 0.01645 | 0 | 0.00 | 0.01645 | 0.01645 | 0.01645 | 0 |
| 1738707600 | 0.01645 | 0 | 0.00 | 0.01645 | 0.01645 | 0.01645 | 0 |
| 1738621200 | 0.01645 | 0 | 0.00 | 0.01645 | 0.01645 | 0.01645 | 0 |
| 1738362000 | 0.01645 | 0.00035 | 2.17 | 0.0176 | 0.018 | 0.01645 | 25076 |
| 1738276080 | 0.0161 | 0 | 0.00 | 0.0161 | 0.0161 | 0.0161 | 0 |
| 1738189680 | 0.0161 | 0 | 0.00 | 0.0161 | 0.0161 | 0.0161 | 0 |
| 1738103280 | 0.0161 | 0.0051 | 46.36 | 0.0167 | 0.0167 | 0.016 | 520000 |
| 1738016820 | 0.011 | -0.0066 | -37.50 | 0.0251 | 0.0251 | 0.011 | 6000 |
| 1737757440 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1737671040 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1737584640 | 0.0176 | -0.002 | -10.20 | 0.0176 | 0.0176 | 0.0176 | 1200 |
| 1737498540 | 0.0196 | -0.0011 | -5.31 | 0.0196 | 0.0196 | 0.0196 | 5000 |
| 1737152880 | 0.0207 | 0.0011 | 5.61 | 0.018 | 0.0207 | 0.018 | 40000 |
| 1737066120 | 0.0196 | 0 | 0.00 | 0.0196 | 0.0196 | 0.0196 | 0 |
| 1736979720 | 0.0196 | 0.0026 | 15.29 | 0.0182 | 0.0196 | 0.0182 | 219400 |
| 1736893380 | 0.017 | -0.0009 | -5.03 | 0.017 | 0.017 | 0.017 | 600 |
| 1736807340 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1736548140 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1736375340 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1736288940 | 0.0179 | -0.00065 | -3.50 | 0.0179 | 0.0179 | 0.0179 | 5125 |
| 1736202360 | 0.01855 | 0.001 | 5.70 | 0.018 | 0.01855 | 0.018 | 85500 |
| 1735943160 | 0.01755 | 0 | 0.00 | 0.01755 | 0.01755 | 0.01755 | 0 |
| 1735856760 | 0.01755 | 0 | 0.00 | 0.01755 | 0.01755 | 0.01755 | 0 |
| 1735683960 | 0.01755 | 0.00045 | 2.63 | 0.01755 | 0.01755 | 0.01755 | 300 |
| 1735597740 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 5000 |
| 1735338000 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1735251600 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1735078800 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1734992400 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1734733200 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1734646800 | 0.0171 | -0.00035 | -2.01 | 0.0165 | 0.0171 | 0.0165 | 10600 |
| 1734560760 | 0.01745 | 0 | 0.00 | 0.01745 | 0.01745 | 0.01745 | 0 |
| 1734474360 | 0.01745 | 5.0E-5 | 0.29 | 0.0168999 | 0.01745 | 0.0168999 | 28000 |
| 1734388140 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1734128940 | 0.0174 | -5.0E-5 | -0.29 | 0.0174 | 0.0174 | 0.0174 | 3448 |
| 1734042480 | 0.01745 | -0.00055 | -3.06 | 0.01745 | 0.01745 | 0.01745 | 600 |
| 1733955900 | 0.018 | 0 | 0.00 | 0.017 | 0.018 | 0.0167 | 10220 |
| 1733841000 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
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
