Premium
Asante Gold Corporation (QX) (ASGOF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07769 | -12.0752898753 | 0.64338 | 0.64338 | 0.53548 | 221068 | 0.57623845 | CS |
| 4 | -0.02431 | -4.12033898305 | 0.59 | 0.64338 | 0.43785 | 136496 | 0.55925554 | CS |
| 12 | -0.44431 | -43.9910891089 | 1.01 | 1.1 | 0.43785 | 97363 | 0.67373828 | CS |
| 26 | -0.79571 | -58.4479212575 | 1.3614 | 1.553 | 0.43785 | 103780 | 0.97379378 | CS |
| 52 | -0.61431 | -52.0601694915 | 1.18 | 1.854 | 0.43785 | 84104 | 1.13825732 | CS |
| 156 | -0.61431 | -52.0601694915 | 1.18 | 1.854 | 0.43785 | 50649 | 1.12440898 | CS |
| 260 | 0.26169 | 86.0822368421 | 0.304 | 1.854 | 0.2883 | 36171 | 1.12144121 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 0.56569 | -0.01401 | -2.42 | 0.56569 | 0.56569 | 0.56569 | 900 |
| 1783632420 | 0.5797 | 0.015485 | 2.74 | 0.5699999 | 0.5797 | 0.53548 | 490025 |
| 1783545840 | 0.564215 | -0.003185 | -0.56 | 0.555 | 0.564215 | 0.555 | 52000 |
| 1783459740 | 0.5674 | 0 | 0.00 | 0.5674 | 0.5674 | 0.5674 | 0 |
| 1783373340 | 0.5674 | -0.0009 | -0.16 | 0.6433799 | 0.6433799 | 0.5674 | 121178 |
| 1783027740 | 0.5683 | -0.0117 | -2.02 | 0.62 | 0.62 | 0.5683 | 141879 |
| 1782941280 | 0.58 | 0.03 | 5.45 | 0.58 | 0.58 | 0.58 | 3868 |
| 1782854880 | 0.55 | 0.0765 | 16.16 | 0.5074999 | 0.56571 | 0.50495 | 493373 |
| 1782768300 | 0.4735 | -0.0115 | -2.37 | 0.47282 | 0.48 | 0.4616 | 27770 |
| 1782509280 | 0.485 | -0.0016 | -0.33 | 0.49522 | 0.49836 | 0.485 | 92455 |
| 1782422460 | 0.4866 | 0.0267 | 5.81 | 0.4999 | 0.5201 | 0.4866 | 122500 |
| 1782336000 | 0.4599 | -0.09452 | -17.05 | 0.5059 | 0.5064 | 0.43785 | 55766 |
| 1782250140 | 0.55442 | -0.04058 | -6.82 | 0.5607 | 0.5607 | 0.55442 | 221668 |
| 1782163500 | 0.595 | -0.0086 | -1.42 | 0.59633 | 0.60943 | 0.595 | 9300 |
| 1781818140 | 0.6036 | -0.0114 | -1.85 | 0.60645 | 0.60645 | 0.6036 | 28900 |
| 1781731740 | 0.615 | 0.0103 | 1.70 | 0.6119 | 0.615 | 0.6119 | 18800 |
| 1781645340 | 0.6047 | -0.0033 | -0.54 | 0.6 | 0.6047 | 0.599 | 141726 |
| 1781558940 | 0.608 | 0.028675 | 4.95 | 0.6019 | 0.6085 | 0.5966 | 55500 |
| 1781299740 | 0.579325 | 0.0073251 | 1.28 | 0.59 | 0.59 | 0.5624 | 243728 |
| 1781213220 | 0.5719999 | 0.0348629 | 6.49 | 0.541975 | 0.5853 | 0.538 | 196565 |
| 1781126940 | 0.537137 | -0.026063 | -4.63 | 0.5749 | 0.576 | 0.537137 | 403854 |
| 1781040540 | 0.5632 | -0.0068 | -1.19 | 0.5674 | 0.5735 | 0.5511 | 87978 |
| 1780954140 | 0.5699999 | -0.03 | -5.00 | 0.7124 | 0.7124 | 0.5699999 | 101736 |
| 1780694940 | 0.6 | -0.0627 | -9.46 | 0.65 | 0.6559199 | 0.5893 | 70463 |
| 1780608540 | 0.6627 | -0.0005 | -0.08 | 0.67 | 0.675 | 0.6627 | 22400 |
| 1780522140 | 0.6632 | -0.0478 | -6.72 | 0.699 | 0.7 | 0.660165 | 63500 |
| 1780435740 | 0.711 | -0.00475 | -0.66 | 0.716 | 0.7299 | 0.68965 | 39760 |
| 1780349340 | 0.71575 | -0.04765 | -6.24 | 0.7167 | 0.73198 | 0.71575 | 6280 |
| 1780090080 | 0.7634 | 0.0084 | 1.11 | 0.74674 | 0.769 | 0.74674 | 22840 |
| 1780003320 | 0.755 | 0.0192601 | 2.62 | 0.7465 | 0.7572 | 0.71 | 38250 |
| 1779917340 | 0.7357399 | -0.02246 | -2.96 | 0.7582 | 0.7582 | 0.73 | 21246 |
| 1779830940 | 0.7582 | 0 | 0.00 | 0.78542 | 0.7935 | 0.7582 | 84753 |
| 1779484920 | 0.7582 | 0 | 0.00 | 0.7725149 | 0.7725149 | 0.7582 | 11301 |
| 1779398880 | 0.7582 | 0.0002 | 0.03 | 0.75 | 0.7582 | 0.7442 | 32500 |
| 1779312300 | 0.758 | 0.02944 | 4.04 | 0.74818 | 0.758 | 0.7442 | 169230 |
| 1779225660 | 0.72856 | -0.07594 | -9.44 | 0.7688 | 0.7688 | 0.7145 | 142646 |
| 1779139740 | 0.8045 | 0.0068 | 0.85 | 0.8045 | 0.8045 | 0.8045 | 3001 |
| 1778880000 | 0.7977 | -0.0714 | -8.22 | 0.843 | 0.843 | 0.77005 | 45856 |
| 1778793900 | 0.8691 | -0.00195 | -0.22 | 0.9 | 0.9 | 0.85 | 31466 |
| 1778707380 | 0.87105 | 0.02095 | 2.46 | 0.84294 | 0.8838 | 0.84294 | 44010 |
| 1778621340 | 0.8501 | 0.0329 | 4.03 | 0.81 | 0.8501 | 0.7978 | 36489 |
| 1778534940 | 0.8172 | 0.024 | 3.03 | 0.8200499 | 0.835 | 0.81 | 128200 |
| 1778275200 | 0.7932 | -0.0418 | -5.01 | 0.6627 | 0.8428 | 0.6627 | 92080 |
| 1778188800 | 0.835 | -0.0116 | -1.37 | 0.8749 | 0.8749 | 0.8199 | 210185 |
| 1778102520 | 0.8466 | 0.0266001 | 3.24 | 0.8621 | 0.86345 | 0.8466 | 129659 |
| 1778016000 | 0.8199999 | -0.008 | -0.97 | 0.8199999 | 0.8258 | 0.8199999 | 155520 |
| 1777930140 | 0.828 | -0.0324 | -3.77 | 0.85 | 0.85176 | 0.828 | 68856 |
| 1777671000 | 0.8604 | -0.0095 | -1.09 | 0.8502 | 0.8604 | 0.8502 | 20400 |
| 1777584540 | 0.8699 | 0.0369 | 4.43 | 0.8712 | 0.88196 | 0.8699 | 80670 |
| 1777498140 | 0.833 | -0.037 | -4.25 | 0.833 | 0.833 | 0.833 | 24512 |
| 1777411800 | 0.87 | -0.0494 | -5.37 | 0.882175 | 0.882175 | 0.86082 | 21112 |
| 1777325400 | 0.9194 | 0.0094 | 1.03 | 0.87818 | 0.9194 | 0.8731 | 193314 |
| 1777065780 | 0.91 | -0.0043 | -0.47 | 0.91 | 0.91 | 0.91 | 22000 |
| 1776979740 | 0.9143 | -0.04474 | -4.67 | 0.9559 | 0.9559 | 0.9027 | 19920 |
| 1776893280 | 0.95904 | 0.0137 | 1.45 | 0.9552 | 0.99 | 0.9552 | 98976 |
| 1776806940 | 0.94534 | -0.09406 | -9.05 | 1.02 | 1.02 | 0.94534 | 92854 |
| 1776720540 | 1.0394 | -0.06 | -5.51 | 1.1 | 1.1 | 1.0394 | 8822 |
| 1776460800 | 1.1 | 0.11 | 11.41 | 1.01 | 1.1 | 1.01 | 88669 |
| 1776374940 | 0.9873 | 0.033637 | 3.53 | 0.95 | 1 | 0.93546 | 47110 |
| 1776288360 | 0.953663 | 0.027613 | 2.98 | 0.937 | 0.96 | 0.9318 | 89087 |
| 1776202140 | 0.92605 | 0.01605 | 1.76 | 0.91 | 0.9347 | 0.91 | 50811 |
| 1776115740 | 0.91 | 0.037 | 4.24 | 0.8481 | 0.91 | 0.8481 | 10858 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
