Premium
Doubleview Gold Corporation (QB) (DBLVF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0102 | -3.0612244898 | 0.3332 | 0.3498 | 0.3 | 26678 | 0.31706012 | CS |
| 4 | 0.053 | 19.6296296296 | 0.27 | 0.3498 | 0.253 | 52948 | 0.30306242 | CS |
| 12 | 0.065 | 25.1937984496 | 0.258 | 0.3498 | 0.2 | 43476 | 0.26756329 | CS |
| 26 | 0.01352 | 4.36861832752 | 0.30948 | 0.35 | 0.2 | 32373 | 0.28078762 | CS |
| 52 | -0.07051 | -17.9182231709 | 0.39351 | 0.4057 | 0.2 | 41285 | 0.31185145 | CS |
| 156 | 0.0609 | 23.2354063335 | 0.2621 | 0.5306 | 0.1427 | 71150 | 0.33823942 | CS |
| 260 | 0.2626 | 434.768211921 | 0.0604 | 1.22 | 0.0402 | 92297 | 0.37148202 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.323 | 0.00385 | 1.21 | 0.323 | 0.323 | 0.323 | 3241 |
| 1739485320 | 0.31915 | 0 | 0.00 | 0.31915 | 0.31915 | 0.31915 | 0 |
| 1739398920 | 0.31915 | -0.00885 | -2.70 | 0.31915 | 0.31915 | 0.31915 | 1600 |
| 1739312940 | 0.328 | 0.013 | 4.13 | 0.3 | 0.328 | 0.3 | 15000 |
| 1739226000 | 0.315 | -0.0182 | -5.46 | 0.3498 | 0.3498 | 0.315 | 89112 |
| 1738967160 | 0.3332 | 0.0002 | 0.06 | 0.3332 | 0.3332 | 0.3332 | 1000 |
| 1738880400 | 0.333 | 0.013 | 4.06 | 0.3172499 | 0.338 | 0.3172499 | 27855 |
| 1738794000 | 0.32 | 0 | 0.00 | 0.3295 | 0.3295 | 0.301 | 54500 |
| 1738708080 | 0.32 | 0.0473 | 17.35 | 0.324422 | 0.324422 | 0.298 | 58200 |
| 1738621740 | 0.2727 | -0.0273 | -9.10 | 0.2797 | 0.2797 | 0.2688999 | 39588 |
| 1738362480 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738276080 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 22500 |
| 1738189680 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738103280 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 3032 |
| 1738016820 | 0.31 | 0.004 | 1.31 | 0.306 | 0.31 | 0.306 | 22230 |
| 1737757440 | 0.306 | 0.008 | 2.68 | 0.298 | 0.306 | 0.294 | 119078 |
| 1737671220 | 0.298 | 0.0082 | 2.83 | 0.288 | 0.298 | 0.288 | 208800 |
| 1737584640 | 0.2898 | -0.0029 | -0.99 | 0.279245 | 0.29 | 0.279245 | 59270 |
| 1737498540 | 0.2927 | 0.0227 | 8.41 | 0.28 | 0.2927 | 0.253 | 111400 |
| 1737152880 | 0.27 | 0.01 | 3.85 | 0.27 | 0.27 | 0.26899 | 14000 |
| 1737066420 | 0.26 | -0.01227 | -4.51 | 0.27305 | 0.27305 | 0.258 | 246023 |
| 1736979720 | 0.27227 | 0.00947 | 3.60 | 0.2689309 | 0.27227 | 0.2689309 | 3714 |
| 1736893380 | 0.2628 | -0.0136 | -4.92 | 0.27 | 0.27 | 0.26 | 15260 |
| 1736806920 | 0.2764 | 0 | 0.00 | 0.2764 | 0.2764 | 0.2764 | 0 |
| 1736547720 | 0.2764 | 0.0064 | 2.37 | 0.27 | 0.28 | 0.2698999 | 23301 |
| 1736375340 | 0.27 | 0.0341 | 14.46 | 0.2475 | 0.2762 | 0.2475 | 21386 |
| 1736288940 | 0.2359 | -0.0041 | -1.71 | 0.2359 | 0.2359 | 0.23545 | 12094 |
| 1736202360 | 0.24 | -0.0035 | -1.44 | 0.24 | 0.24 | 0.232 | 33500 |
| 1735943100 | 0.2435 | 0 | 0.00 | 0.2435 | 0.2435 | 0.2435 | 0 |
| 1735856700 | 0.2435 | -0.0135 | -5.25 | 0.2435 | 0.2435 | 0.2435 | 774 |
| 1735683960 | 0.257 | 0.0141 | 5.80 | 0.239 | 0.257 | 0.23 | 34806 |
| 1735597740 | 0.2429 | 0.0288 | 13.45 | 0.2243 | 0.2429 | 0.2243 | 16500 |
| 1735338000 | 0.2141 | -0.0089 | -3.99 | 0.2176 | 0.2176 | 0.2141 | 7060 |
| 1735252020 | 0.223 | 0.003 | 1.36 | 0.22014 | 0.223 | 0.22014 | 6500 |
| 1735078200 | 0.22 | 0.0079 | 3.72 | 0.2121 | 0.22 | 0.2121 | 21500 |
| 1734992400 | 0.2121 | -0.0029 | -1.35 | 0.2122 | 0.2122 | 0.2121 | 35000 |
| 1734733200 | 0.215 | -0.00086 | -0.40 | 0.21 | 0.215 | 0.21 | 48634 |
| 1734646800 | 0.21586 | 0.00586 | 2.79 | 0.2075 | 0.21586 | 0.2 | 49660 |
| 1734560940 | 0.21 | -0.0161 | -7.12 | 0.22 | 0.2301 | 0.21 | 91350 |
| 1734474360 | 0.2261 | -0.0139 | -5.79 | 0.24 | 0.24 | 0.225 | 48000 |
| 1734388140 | 0.24 | -0.025 | -9.43 | 0.24 | 0.25 | 0.23865 | 6593 |
| 1734128940 | 0.265 | -0.006 | -2.21 | 0.271 | 0.271 | 0.24 | 109256 |
| 1734042480 | 0.271 | 0.025 | 10.16 | 0.2633 | 0.271 | 0.2633 | 23672 |
| 1733955900 | 0.246 | -0.024 | -8.89 | 0.254 | 0.254 | 0.246 | 5500 |
| 1733869200 | 0.27 | 0.0035 | 1.31 | 0.27 | 0.27022 | 0.27 | 32600 |
| 1733782800 | 0.2665 | 0.025 | 10.35 | 0.2519 | 0.27 | 0.25 | 58459 |
| 1733523600 | 0.2415 | 0.014 | 6.15 | 0.24 | 0.2415 | 0.2231 | 92723 |
| 1733437500 | 0.2275 | 0.0025 | 1.11 | 0.2275 | 0.2275 | 0.2275 | 3500 |
| 1733350980 | 0.225 | -0.01415 | -5.92 | 0.23 | 0.2326 | 0.225 | 76435 |
| 1733264700 | 0.23915 | -0.00785 | -3.18 | 0.24 | 0.24 | 0.23 | 31010 |
| 1733178180 | 0.247 | 0.00105 | 0.43 | 0.2497 | 0.2497 | 0.236 | 72216 |
| 1732918200 | 0.24595 | -0.00405 | -1.62 | 0.25 | 0.251 | 0.2444 | 44638 |
| 1732746540 | 0.25 | -0.02265 | -8.31 | 0.2595 | 0.2595 | 0.25 | 12500 |
| 1732660140 | 0.27265 | 0.01565 | 6.09 | 0.27265 | 0.27265 | 0.27265 | 1000 |
| 1732573560 | 0.257 | 0.00285 | 1.12 | 0.26 | 0.26 | 0.255 | 28390 |
| 1732314000 | 0.25415 | -0.00505 | -1.95 | 0.258 | 0.258 | 0.25415 | 13080 |
| 1732227900 | 0.2592 | -0.0208 | -7.43 | 0.28452 | 0.28452 | 0.2592 | 10447 |
| 1732141740 | 0.28 | -0.0135 | -4.60 | 0.291 | 0.291 | 0.28 | 14500 |
| 1732055040 | 0.2935 | 0 | 0.00 | 0.2935 | 0.2935 | 0.2935 | 0 |
| 1731968640 | 0.2935 | 0.0075001 | 2.62 | 0.2859999 | 0.294 | 0.277 | 48759 |
| 1731709260 | 0.2859999 | 0.0112999 | 4.11 | 0.2859999 | 0.29 | 0.2859999 | 5944 |
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
