Premium
Bayhorse Silver Inc (QB) (BHSIF)
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 | -0.00625 | -14.2857142857 | 0.04375 | 0.0461 | 0.036 | 31125 | 0.04289351 | CS |
| 4 | -0.00382 | -9.24491771539 | 0.04132 | 0.0538 | 0.036 | 204429 | 0.04843079 | CS |
| 12 | 0.0058 | 18.2965299685 | 0.0317 | 0.06749 | 0.0248 | 242491 | 0.04515347 | CS |
| 26 | 0.0002 | 0.536193029491 | 0.0373 | 0.06749 | 0.0234 | 167008 | 0.04137552 | CS |
| 52 | -0.0025 | -6.25 | 0.04 | 0.0774 | 0.0208 | 173482 | 0.04802581 | CS |
| 156 | -0.0225 | -37.5 | 0.06 | 0.08 | 0.006 | 181383 | 0.04177196 | CS |
| 260 | -0.09 | -70.5882352941 | 0.1275 | 0.2 | 0.006 | 179824 | 0.05105439 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 0.0375 | -0.0062 | -14.19 | 0.038 | 0.042 | 0.036 | 79617 |
| 1740781260 | 0.0437 | -0.0002 | -0.46 | 0.04277 | 0.04375 | 0.04277 | 10670 |
| 1740695340 | 0.0439 | 0.0023 | 5.53 | 0.04505 | 0.04545 | 0.0439 | 68354 |
| 1740608400 | 0.0416 | 0.0004 | 0.97 | 0.0416 | 0.0416 | 0.0416 | 9200 |
| 1740522480 | 0.0412 | -0.0016 | -3.74 | 0.0432 | 0.0432 | 0.0412 | 37000 |
| 1740435600 | 0.0428 | -0.00093 | -2.13 | 0.04375 | 0.0461 | 0.0428 | 30400 |
| 1740176400 | 0.04373 | -0.003476 | -7.36 | 0.038 | 0.04516 | 0.038 | 60843 |
| 1740090480 | 0.047206 | -0.002394 | -4.83 | 0.0468 | 0.0496 | 0.0454 | 268549 |
| 1740003960 | 0.0496 | 0.00735 | 17.40 | 0.0376 | 0.0496 | 0.0376 | 301882 |
| 1739917740 | 0.04225 | 0.00035 | 0.84 | 0.0468 | 0.052 | 0.041 | 42376 |
| 1739572020 | 0.0419 | -0.0076 | -15.35 | 0.0499 | 0.0502 | 0.0419 | 150551 |
| 1739485320 | 0.0495 | -0.0034 | -6.43 | 0.053 | 0.0538 | 0.0477 | 346503 |
| 1739398920 | 0.0529 | 0.004546 | 9.40 | 0.04745 | 0.0531 | 0.04745 | 515400 |
| 1739312940 | 0.048354 | -0.001646 | -3.29 | 0.04885 | 0.0497 | 0.0466 | 285861 |
| 1739226000 | 0.05 | 0.001 | 2.04 | 0.0499 | 0.0514 | 0.0423 | 576377 |
| 1738967160 | 0.049 | 0.0007 | 1.45 | 0.041 | 0.0527 | 0.041 | 83000 |
| 1738880400 | 0.0483 | 0.0013 | 2.77 | 0.0492 | 0.0529 | 0.04535 | 657806 |
| 1738794000 | 0.047 | 0 | 0.00 | 0.047 | 0.0489 | 0.047 | 21003 |
| 1738708080 | 0.047 | 0.0031 | 7.06 | 0.0475 | 0.04775 | 0.044 | 250598 |
| 1738621740 | 0.0439 | -0.0041 | -8.54 | 0.04132 | 0.046 | 0.0404 | 167781 |
| 1738362000 | 0.048 | 0.0033001 | 7.38 | 0.04415 | 0.05075 | 0.04345 | 568810 |
| 1738276080 | 0.0446999 | 0.0026999 | 6.43 | 0.04235 | 0.04585 | 0.0415499 | 477277 |
| 1738189740 | 0.042 | -0.005 | -10.64 | 0.0419 | 0.042 | 0.0393 | 27900 |
| 1738103280 | 0.047 | 0.010694 | 29.46 | 0.028 | 0.047 | 0.028 | 852086 |
| 1738016820 | 0.036306 | -0.000244 | -0.67 | 0.0386 | 0.0386 | 0.033 | 53724 |
| 1737757440 | 0.03655 | -0.00145 | -3.82 | 0.038 | 0.038 | 0.033 | 466899 |
| 1737671220 | 0.038 | -0.0002 | -0.52 | 0.0365 | 0.038 | 0.0365 | 5500 |
| 1737584640 | 0.0382 | -0.00024 | -0.62 | 0.04 | 0.04 | 0.03672 | 53720 |
| 1737498540 | 0.03844 | 0.00039 | 1.02 | 0.037 | 0.04 | 0.033 | 114595 |
| 1737152880 | 0.03805 | -0.00065 | -1.68 | 0.0387 | 0.0411 | 0.03666 | 296908 |
| 1737066420 | 0.0387 | -0.0008 | -2.03 | 0.034 | 0.0421 | 0.034 | 65806 |
| 1736979720 | 0.0395 | -0.0105 | -21.00 | 0.0446999 | 0.05 | 0.0395 | 749140 |
| 1736893380 | 0.05 | 0.0016 | 3.31 | 0.0472 | 0.05 | 0.0472 | 172825 |
| 1736806800 | 0.0484 | -0.00504 | -9.43 | 0.0503 | 0.0525 | 0.0484 | 37200 |
| 1736547720 | 0.05344 | -0.00096 | -1.76 | 0.055 | 0.0565 | 0.05 | 178878 |
| 1736375340 | 0.0544 | 0.0013 | 2.45 | 0.0559 | 0.0559 | 0.054 | 5105 |
| 1736288940 | 0.0531 | 0.0011 | 2.12 | 0.052 | 0.05405 | 0.05 | 33250 |
| 1736202360 | 0.052 | -0.00385 | -6.89 | 0.0515 | 0.0594 | 0.05072 | 161715 |
| 1735942980 | 0.05585 | 0.00155 | 2.85 | 0.0517 | 0.057 | 0.0517 | 28000 |
| 1735856700 | 0.0543 | -0.001 | -1.81 | 0.049 | 0.0571 | 0.048 | 57483 |
| 1735683960 | 0.0553 | -0.00065 | -1.16 | 0.0595 | 0.0595 | 0.054352 | 135230 |
| 1735597740 | 0.05595 | -0.00355 | -5.97 | 0.0557 | 0.05815 | 0.05289 | 114042 |
| 1735338000 | 0.0595 | -0.0055 | -8.46 | 0.0551 | 0.0595 | 0.054 | 456225 |
| 1735252020 | 0.065 | 0.011 | 20.37 | 0.0529 | 0.06749 | 0.0529 | 251855 |
| 1735078200 | 0.054 | 0.0007 | 1.31 | 0.053 | 0.058028 | 0.053 | 36000 |
| 1734992400 | 0.0533 | 0.00155 | 3.00 | 0.06 | 0.06 | 0.0515 | 148267 |
| 1734733200 | 0.05175 | 0.01045 | 25.30 | 0.045 | 0.05862 | 0.04 | 720843 |
| 1734646800 | 0.0413 | 0.0028 | 7.27 | 0.0417 | 0.0417 | 0.04 | 49400 |
| 1734560940 | 0.0385 | -0.001 | -2.53 | 0.0388 | 0.04346 | 0.0381 | 78506 |
| 1734474360 | 0.0395 | -0.0027 | -6.40 | 0.035 | 0.0395 | 0.035 | 17666 |
| 1734388140 | 0.0422 | 0.0022 | 5.50 | 0.038 | 0.044 | 0.038 | 56603 |
| 1734128940 | 0.04 | -0.0018 | -4.31 | 0.0417999 | 0.042132 | 0.04 | 215453 |
| 1734042480 | 0.0417999 | -0.0022 | -5.00 | 0.0461 | 0.0461 | 0.04 | 200676 |
| 1733955900 | 0.044 | 0.0086 | 24.29 | 0.0361 | 0.044 | 0.0361 | 210239 |
| 1733869200 | 0.0354 | 0.00138 | 4.06 | 0.0345 | 0.038 | 0.0324 | 679416 |
| 1733782800 | 0.03402 | -0.00128 | -3.63 | 0.0317 | 0.0359 | 0.0248 | 1675589 |
| 1733523600 | 0.0353 | -0.0011 | -3.02 | 0.0375 | 0.0375 | 0.0353 | 160001 |
| 1733437500 | 0.0364 | -0.003 | -7.61 | 0.0368 | 0.0414 | 0.0325 | 374041 |
| 1733350980 | 0.0394 | 0.00148 | 3.90 | 0.0398 | 0.0399 | 0.0376 | 862000 |
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
