Premium
Durango Resources Inc (QB) (ATOXF)
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 | 0.06335 | 178.199718706 | 0.03555 | 0.1229 | 0.03555 | 2686786 | 0.08222826 | CS |
| 4 | 0.0589 | 147.25 | 0.04 | 0.1229 | 0.0318 | 775526 | 0.07828835 | CS |
| 12 | 0.0841 | 568.243243243 | 0.0148 | 0.1229 | 0.0113 | 436864 | 0.06857511 | CS |
| 26 | 0.08165 | 473.333333333 | 0.01725 | 0.1229 | 0.0097 | 246260 | 0.06208875 | CS |
| 52 | 0.0819 | 481.764705882 | 0.017 | 0.1229 | 0.0097 | 166761 | 0.05712648 | CS |
| 156 | 0.05252 | 113.238464856 | 0.04638 | 0.1229 | 0.0097 | 111231 | 0.05188224 | CS |
| 260 | 0.0569 | 135.476190476 | 0.042 | 0.133 | 0.0097 | 93183 | 0.05294099 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.0989 | -0.01632 | -14.16 | 0.101 | 0.1055 | 0.075 | 1428660 |
| 1739485320 | 0.11522 | 0.0473701 | 69.82 | 0.076 | 0.1229 | 0.065 | 4702381 |
| 1739398920 | 0.0678499 | 0.0145499 | 27.30 | 0.0541 | 0.07 | 0.05 | 6830578 |
| 1739312940 | 0.0533 | -0.0017 | -3.09 | 0.057 | 0.057 | 0.045 | 512951 |
| 1739226000 | 0.055 | 0.0045 | 8.91 | 0.0506 | 0.055 | 0.0446 | 433397 |
| 1738967160 | 0.0505 | 0.0187 | 58.81 | 0.03555 | 0.0505 | 0.03555 | 954622 |
| 1738880400 | 0.0318 | -0.0071 | -18.25 | 0.033 | 0.033 | 0.0318 | 60000 |
| 1738794000 | 0.0388999 | 0.0001 | 0.26 | 0.046 | 0.046 | 0.0368 | 87420 |
| 1738708080 | 0.0388 | 0.00242 | 6.65 | 0.0426 | 0.0426 | 0.0388 | 121510 |
| 1738621740 | 0.03638 | -0.00112 | -2.99 | 0.03545 | 0.0381 | 0.03545 | 183950 |
| 1738362000 | 0.0375 | -0.001 | -2.60 | 0.037 | 0.0386 | 0.0342 | 52500 |
| 1738276080 | 0.0385 | 0.002 | 5.48 | 0.037554 | 0.0385 | 0.0366 | 50771 |
| 1738189740 | 0.0365 | -0.0019 | -4.95 | 0.0375 | 0.0377 | 0.0342 | 52500 |
| 1738103280 | 0.0383999 | 0.0008999 | 2.40 | 0.04 | 0.04 | 0.0375 | 42000 |
| 1738016820 | 0.0375 | -0.0001 | -0.27 | 0.0375 | 0.0375 | 0.0375 | 1000 |
| 1737757440 | 0.0376 | -0.0015 | -3.84 | 0.0392 | 0.04 | 0.0376 | 22930 |
| 1737671220 | 0.0391 | -0.0009 | -2.25 | 0.03825 | 0.0391 | 0.03825 | 72627 |
| 1737584640 | 0.04 | 0.0019 | 4.99 | 0.038 | 0.04 | 0.038 | 86524 |
| 1737498540 | 0.0381 | 0.0006 | 1.60 | 0.0385 | 0.0399 | 0.038 | 61035 |
| 1737152880 | 0.0375 | -0.0022 | -5.54 | 0.04 | 0.04 | 0.03445 | 406299 |
| 1737066420 | 0.0397 | 0.007 | 21.41 | 0.039 | 0.04 | 0.034751 | 1147399 |
| 1736979720 | 0.0327 | -0.0003 | -0.91 | 0.034 | 0.034 | 0.032 | 113000 |
| 1736893380 | 0.033 | 0.0017 | 5.43 | 0.033 | 0.033 | 0.033 | 38000 |
| 1736806800 | 0.0313 | -0.0033 | -9.54 | 0.0314 | 0.0314 | 0.0309 | 11243 |
| 1736547720 | 0.0346 | 0.0026 | 8.12 | 0.032 | 0.035 | 0.03121 | 222592 |
| 1736375340 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 145333 |
| 1736288940 | 0.032 | -0.0059 | -15.57 | 0.0369 | 0.0369 | 0.032 | 28500 |
| 1736202360 | 0.0379 | 0 | 0.00 | 0.0379 | 0.0379 | 0.0379 | 50000 |
| 1735942980 | 0.0379 | 0.0069 | 22.26 | 0.03355 | 0.04 | 0.031159 | 296677 |
| 1735856700 | 0.031 | -0.0034 | -9.88 | 0.0312 | 0.036 | 0.031 | 202101 |
| 1735683960 | 0.0344 | 0.0043 | 14.29 | 0.0344 | 0.0344 | 0.0344 | 8100 |
| 1735597200 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1735338000 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 65000 |
| 1735251000 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1735078200 | 0.0301 | -0.0043 | -12.50 | 0.036 | 0.04 | 0.0301 | 105519 |
| 1734992400 | 0.0344 | 0.003034 | 9.67 | 0.0343 | 0.0344 | 0.0343 | 58000 |
| 1734733200 | 0.031366 | 0.008516 | 37.27 | 0.028035 | 0.0378 | 0.0274 | 988240 |
| 1734646800 | 0.02285 | -0.001431 | -5.89 | 0.0228 | 0.02355 | 0.02195 | 68450 |
| 1734560940 | 0.024281 | 0.000281 | 1.17 | 0.02445 | 0.024824 | 0.024281 | 49290 |
| 1734474360 | 0.024 | -0.0073 | -23.32 | 0.0274 | 0.029636 | 0.024 | 120231 |
| 1734388140 | 0.0313 | 0.0141 | 81.98 | 0.0178 | 0.0523 | 0.0178 | 125500 |
| 1734128700 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1734042300 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1733955900 | 0.0172 | 0.0014 | 8.86 | 0.0172 | 0.0172 | 0.0172 | 15000 |
| 1733869200 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 0 |
| 1733782800 | 0.0158 | 0.00095 | 6.40 | 0.01255 | 0.0158 | 0.0113 | 12000 |
| 1733523780 | 0.01485 | 0 | 0.00 | 0.01485 | 0.01485 | 0.01485 | 0 |
| 1733437380 | 0.01485 | 0 | 0.00 | 0.01485 | 0.01485 | 0.01485 | 0 |
| 1733350980 | 0.01485 | 0.00015 | 1.02 | 0.01675 | 0.0177 | 0.01485 | 120500 |
| 1733264580 | 0.0147 | 0 | 0.00 | 0.0147 | 0.0147 | 0.0147 | 0 |
| 1733178180 | 0.0147 | -0.0001 | -0.68 | 0.0147 | 0.0147 | 0.0147 | 4500 |
| 1732918800 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1732746000 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1732659600 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1732573200 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1732314000 | 0.0148 | 0.0001 | 0.68 | 0.0148 | 0.0148 | 0.0148 | 55000 |
| 1732227900 | 0.0147 | 0.0037 | 33.64 | 0.0147 | 0.0147 | 0.0147 | 100000 |
| 1732141740 | 0.011 | -0.0048 | -30.38 | 0.011 | 0.011 | 0.011 | 200 |
| 1732055040 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 0 |
| 1731968640 | 0.0158 | -0.0018 | -10.23 | 0.01585 | 0.01585 | 0.0139 | 37000 |
| 1731709260 | 0.0176 | 0.00095 | 5.71 | 0.0176 | 0.0176 | 0.0176 | 63010 |
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
