Premium
Argosy Minerals Ltd (PK) (ARYMF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0054 | -24 | 0.0225 | 0.0225 | 0.0165 | 17585 | 0.01979911 | CS |
| 12 | -0.0115 | -40.2097902098 | 0.0286 | 0.03 | 0.0165 | 70029 | 0.02699873 | CS |
| 26 | -0.0499 | -74.4776119403 | 0.067 | 0.067 | 0.0165 | 58294 | 0.02802237 | CS |
| 52 | -0.0706 | -80.5017103763 | 0.0877 | 0.10925 | 0.0165 | 35243 | 0.03682777 | CS |
| 156 | -0.1829 | -91.45 | 0.2 | 0.78 | 0.0165 | 39885 | 0.25808847 | CS |
| 260 | -0.0429 | -71.5 | 0.06 | 1 | 0.0034 | 34271 | 0.24605922 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733869500 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1733783100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1733523900 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1733437500 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 800 |
| 1733350980 | 0.018 | -0.0018 | -9.09 | 0.01865 | 0.01865 | 0.018 | 11500 |
| 1733264700 | 0.0198 | -0.0017 | -7.91 | 0.0198 | 0.0198 | 0.0198 | 8100 |
| 1733178180 | 0.0214999 | 0.0023999 | 12.56 | 0.0225 | 0.0225 | 0.0183 | 85000 |
| 1732919340 | 0.0191 | 0 | 0.00 | 0.0191 | 0.0191 | 0.0191 | 0 |
| 1732746540 | 0.0191 | -0.0059 | -23.60 | 0.0191 | 0.0191 | 0.0191 | 76250 |
| 1732659600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732573200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732314000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 15000 |
| 1732227900 | 0.025 | 0.002 | 8.70 | 0.023 | 0.025 | 0.023 | 20000 |
| 1732141740 | 0.023 | -0.00015 | -0.65 | 0.023 | 0.023 | 0.023 | 10232 |
| 1732055040 | 0.02315 | 0 | 0.00 | 0.02315 | 0.02315 | 0.02315 | 0 |
| 1731968640 | 0.02315 | 0.00115 | 5.23 | 0.02352 | 0.02352 | 0.02315 | 21871 |
| 1731709200 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1731622800 | 0.022 | -0.0017 | -7.17 | 0.02295 | 0.02295 | 0.022 | 56000 |
| 1731536880 | 0.0237 | 0 | 0.00 | 0.0237 | 0.0237 | 0.0237 | 0 |
| 1731450480 | 0.0237 | -0.002 | -7.78 | 0.025 | 0.025 | 0.0237 | 61900 |
| 1731363600 | 0.0257 | 0.0007 | 2.80 | 0.0257 | 0.0257 | 0.0257 | 4300 |
| 1731104400 | 0.025 | 0.0007 | 2.88 | 0.0265 | 0.0265 | 0.025 | 33962 |
| 1731018540 | 0.0243 | -0.0013 | -5.08 | 0.0243 | 0.0243 | 0.0243 | 13030 |
| 1730931600 | 0.0256 | -0.0044 | -14.67 | 0.0272 | 0.0272 | 0.0256 | 41191 |
| 1730845680 | 0.03 | 0.0015 | 5.26 | 0.03 | 0.03 | 0.03 | 216925 |
| 1730755620 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1730496420 | 0.0285 | -0.0015 | -5.00 | 0.0285 | 0.0285 | 0.0275 | 119517 |
| 1730409780 | 0.03 | 0.0003 | 1.01 | 0.03 | 0.03 | 0.03 | 25000 |
| 1730323680 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1730237280 | 0.0297 | 0.0023 | 8.39 | 0.0297 | 0.0297 | 0.0297 | 132271 |
| 1730150700 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1729891500 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 12000 |
| 1729805340 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1729718940 | 0.0274 | -0.0004 | -1.44 | 0.0274 | 0.0274 | 0.0274 | 127000 |
| 1729632300 | 0.0278 | 0.0085 | 44.04 | 0.024 | 0.0278 | 0.024 | 116000 |
| 1729545600 | 0.0193 | -0.005565 | -22.38 | 0.02 | 0.02 | 0.0193 | 15600 |
| 1729286400 | 0.024865 | -0.002285 | -8.42 | 0.024865 | 0.024865 | 0.024865 | 5000 |
| 1729200480 | 0.02715 | 0 | 0.00 | 0.02715 | 0.02715 | 0.02715 | 0 |
| 1729114080 | 0.02715 | 0 | 0.00 | 0.02715 | 0.02715 | 0.02715 | 0 |
| 1729027680 | 0.02715 | 0.00185 | 7.31 | 0.0254999 | 0.02715 | 0.025 | 114661 |
| 1728941220 | 0.0253 | -0.0021 | -7.66 | 0.0253 | 0.0253 | 0.0253 | 10400 |
| 1728681900 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 1200 |
| 1728595560 | 0.0274 | -0.0003 | -1.08 | 0.0289 | 0.0289 | 0.0274 | 167757 |
| 1728508800 | 0.0277 | -0.0002 | -0.72 | 0.0277 | 0.0277 | 0.02635 | 85400 |
| 1728422580 | 0.0279 | -0.00035 | -1.24 | 0.0279 | 0.0279 | 0.0279 | 27394 |
| 1728336000 | 0.02825 | -0.00035 | -1.22 | 0.0286 | 0.0293 | 0.0278 | 832960 |
| 1728077220 | 0.0286 | 0.00325 | 12.82 | 0.0286 | 0.0286 | 0.0275 | 70000 |
| 1727990760 | 0.02535 | -0.00275 | -9.79 | 0.02535 | 0.02535 | 0.02535 | 12622 |
| 1727904000 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1727817600 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1727731200 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 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
