Premium
Augusta Gold Corporation (QB) (AUGG)
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 | -0.1019 | -10.19 | 1 | 1.06 | 0.8602 | 30484 | 0.92381207 | CS |
| 4 | 0.0981 | 12.2625 | 0.8 | 1.17 | 0.8 | 57761 | 0.98316195 | CS |
| 12 | 0.2298 | 34.3857549005 | 0.6683 | 1.17 | 0.515 | 54473 | 0.81293463 | CS |
| 26 | 0.1681 | 23.0273972603 | 0.73 | 1.17 | 0.46 | 43368 | 0.72961409 | CS |
| 52 | 0.2881 | 47.2295081967 | 0.61 | 1.17 | 0.3884 | 43371 | 0.70898442 | CS |
| 156 | -0.0019 | -0.211111111111 | 0.9 | 1.94 | 0.3884 | 42508 | 0.95906881 | CS |
| 260 | -1.4519 | -61.7829787234 | 2.35 | 2.4 | 0.3884 | 36375 | 1.0149701 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.8981 | -0.0085 | -0.94 | 0.88 | 0.9318 | 0.8602 | 10451 |
| 1734992400 | 0.9066 | -0.0607 | -6.28 | 1.05 | 1.05 | 0.88 | 23093 |
| 1734733200 | 0.9673 | 0.0944 | 10.81 | 0.9 | 0.969375 | 0.884825 | 15600 |
| 1734646800 | 0.8729 | -0.0556 | -5.99 | 0.92 | 0.9322 | 0.8729 | 25219 |
| 1734560940 | 0.9285 | -0.0104 | -1.11 | 0.965 | 1.04 | 0.9285 | 31963 |
| 1734474360 | 0.9389 | -0.0611 | -6.11 | 1 | 1.06 | 0.9389 | 56547 |
| 1734388140 | 1 | 0.02 | 2.04 | 0.96 | 1.06 | 0.96 | 65885 |
| 1734128940 | 0.98 | -0.06 | -5.77 | 1.04 | 1.04 | 0.98 | 44589 |
| 1734042480 | 1.04 | -0.01 | -0.48 | 1.05 | 1.05 | 0.985 | 127570 |
| 1733955900 | 1.045 | 0.01 | 0.77 | 1.05 | 1.06 | 1.035 | 49250 |
| 1733869200 | 1.037 | 0.02 | 2.02 | 1.03 | 1.05 | 1.02 | 82126 |
| 1733782800 | 1.0165 | 0.02 | 1.65 | 1.01 | 1.05 | 1.01 | 44638 |
| 1733523600 | 1 | 0.01 | 1.01 | 1 | 1.01 | 0.9509 | 74646 |
| 1733437500 | 0.99 | -0.015 | -1.49 | 1.17 | 1.17 | 0.98 | 19096 |
| 1733350980 | 1.0049999 | -0.02 | -1.47 | 1.02 | 1.03 | 0.95745 | 33702 |
| 1733264700 | 1.02 | 0.01 | 0.99 | 1.085 | 1.12 | 1 | 42408 |
| 1733178180 | 1.01 | 0.02 | 2.02 | 0.85 | 1.03 | 0.85 | 112345 |
| 1732918200 | 0.99 | 0.08 | 8.79 | 0.8465 | 0.99 | 0.8465 | 100173 |
| 1732746540 | 0.91 | 0.04 | 4.60 | 0.89 | 0.91 | 0.89 | 32593 |
| 1732660140 | 0.87 | 0.0271 | 3.22 | 0.8 | 0.9486 | 0.8 | 116023 |
| 1732573560 | 0.8429 | -0.0571 | -6.34 | 0.9603 | 0.9603 | 0.8 | 77885 |
| 1732314000 | 0.9 | 0.1 | 12.50 | 0.85 | 0.9 | 0.8 | 148479 |
| 1732227900 | 0.8 | 0.095 | 13.48 | 0.73375 | 0.83 | 0.73375 | 179249 |
| 1732141740 | 0.705 | -0.0301 | -4.09 | 0.74125 | 0.75 | 0.7 | 43413 |
| 1732054800 | 0.7351 | 0.0551 | 8.10 | 0.68375 | 0.754 | 0.68375 | 111163 |
| 1731968640 | 0.68 | 0.06 | 9.68 | 0.64 | 0.7040999 | 0.64 | 61481 |
| 1731709260 | 0.62 | 0.016 | 2.65 | 0.6444 | 0.6444 | 0.597 | 34012 |
| 1731622800 | 0.604 | 0.00694 | 1.16 | 0.5915 | 0.6118 | 0.5896 | 50820 |
| 1731536760 | 0.59706 | -0.031815 | -5.06 | 0.6566 | 0.6566 | 0.5885 | 82187 |
| 1731450480 | 0.628875 | -0.061125 | -8.86 | 0.70485 | 0.70485 | 0.628875 | 60954 |
| 1731363600 | 0.6899999 | -0.07 | -9.21 | 0.7775 | 0.7775 | 0.6546 | 34580 |
| 1731104400 | 0.76 | 0 | 0.00 | 0.75 | 0.7786999 | 0.75 | 8860 |
| 1731018540 | 0.76 | 0 | 0.00 | 0.7693 | 0.7959 | 0.74 | 14378 |
| 1730931600 | 0.76 | -0.06 | -7.32 | 0.8199999 | 0.8199999 | 0.7252 | 47606 |
| 1730845680 | 0.8199999 | 0.0409999 | 5.26 | 0.7999 | 0.8300999 | 0.7999 | 49483 |
| 1730759160 | 0.779 | 0.001 | 0.13 | 0.8 | 0.81 | 0.7639 | 127239 |
| 1730496420 | 0.778 | 0.038 | 5.14 | 0.7846999 | 0.8 | 0.77 | 42065 |
| 1730409780 | 0.74 | -0.03 | -3.90 | 0.74 | 0.8124 | 0.74 | 89969 |
| 1730323500 | 0.77 | 0.045 | 6.21 | 0.7353 | 0.8 | 0.71962 | 184109 |
| 1730237280 | 0.725 | 0.055 | 8.21 | 0.66005 | 0.725 | 0.66005 | 87588 |
| 1730150880 | 0.67 | 0.0001 | 0.01 | 0.657 | 0.67 | 0.657 | 38803 |
| 1729891500 | 0.6699 | 0.0099 | 1.50 | 0.65 | 0.6699 | 0.645 | 42191 |
| 1729805160 | 0.66 | 0 | 0.00 | 0.66 | 0.6699 | 0.6447 | 33610 |
| 1729718940 | 0.66 | 0.005425 | 0.83 | 0.6699 | 0.6699 | 0.6444 | 27740 |
| 1729632300 | 0.654575 | 0.066075 | 11.23 | 0.6075 | 0.6697999 | 0.6075 | 122375 |
| 1729545600 | 0.5885 | 0.001675 | 0.29 | 0.6 | 0.62 | 0.5586 | 23872 |
| 1729286400 | 0.586825 | 0.006825 | 1.18 | 0.587 | 0.59 | 0.5769 | 32045 |
| 1729200000 | 0.58 | -0.006 | -1.02 | 0.5699999 | 0.58 | 0.5601 | 7522 |
| 1729113960 | 0.586 | -0.014 | -2.33 | 0.6074 | 0.62 | 0.5548999 | 16606 |
| 1729027680 | 0.6 | 0.025 | 4.35 | 0.6 | 0.60459 | 0.6 | 6900 |
| 1728941220 | 0.575 | -0.0232 | -3.88 | 0.58 | 0.6 | 0.5699999 | 17888 |
| 1728681900 | 0.5982 | -0.0018 | -0.30 | 0.59 | 0.608 | 0.5810999 | 43058 |
| 1728595560 | 0.6 | -0.0199 | -3.21 | 0.56 | 0.6 | 0.56 | 6973 |
| 1728508980 | 0.6199 | 0 | 0.00 | 0.6199 | 0.6199 | 0.6199 | 0 |
| 1728422580 | 0.6199 | 0.0129 | 2.13 | 0.515 | 0.62 | 0.515 | 9615 |
| 1728336000 | 0.607 | 0.0151 | 2.55 | 0.607 | 0.607 | 0.607 | 3500 |
| 1728077220 | 0.5919 | -0.0281 | -4.53 | 0.66 | 0.66 | 0.5579499 | 61350 |
| 1727990760 | 0.62 | -0.0443 | -6.67 | 0.6624 | 0.6624 | 0.62 | 7100 |
| 1727904000 | 0.6643 | 0.0208 | 3.23 | 0.7 | 0.7 | 0.6643 | 10307 |
| 1727818140 | 0.6435 | -0.0132 | -2.01 | 0.6683 | 0.6683 | 0.6435 | 14987 |
| 1727731380 | 0.6566999 | -0.0103 | -1.54 | 0.69125 | 0.69125 | 0.6566999 | 11533 |
| 1727472000 | 0.667 | -0.003 | -0.45 | 0.667 | 0.72 | 0.667 | 78363 |
| 1727386200 | 0.67 | -0.0364 | -5.15 | 0.71 | 0.71 | 0.66425 | 12399 |
| 1727299200 | 0.7064 | -0.0136 | -1.89 | 0.7092 | 0.72 | 0.7064 | 24987 |
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
