Premium
Eminent Gold Corporation (QB) (EMGDF)
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 | -0.015 | -4.83870967742 | 0.31 | 0.32 | 0.27 | 16698 | 0.28599973 | CS |
| 4 | -0.013 | -4.22077922078 | 0.308 | 0.3531 | 0.27 | 29559 | 0.31024896 | CS |
| 12 | -0.2004 | -40.4521598708 | 0.4954 | 0.55 | 0.27 | 35105 | 0.40643125 | CS |
| 26 | -0.0249 | -7.78368240075 | 0.3199 | 0.6418 | 0.27 | 75096 | 0.46111693 | CS |
| 52 | 0.0198 | 7.19476744186 | 0.2752 | 0.6418 | 0.20199 | 51914 | 0.40360848 | CS |
| 156 | 0.05704 | 23.9704151958 | 0.23796 | 0.6418 | 0.1316 | 33208 | 0.37506462 | CS |
| 260 | -0.39313 | -57.1301934228 | 0.68813 | 1 | 0.1316 | 24020 | 0.37580497 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783545840 | 0.2813 | -0.0142 | -4.81 | 0.3156 | 0.3156 | 0.27 | 52150 |
| 1783459740 | 0.2955 | -0.003815 | -1.27 | 0.2955 | 0.2955 | 0.2955 | 2105 |
| 1783373340 | 0.299315 | -0.005685 | -1.86 | 0.32 | 0.32 | 0.299315 | 2300 |
| 1783027740 | 0.305 | 0.00426 | 1.42 | 0.31 | 0.32 | 0.2823 | 10235 |
| 1782941280 | 0.30074 | -0.01206 | -3.86 | 0.30074 | 0.30074 | 0.30074 | 700 |
| 1782854880 | 0.3128 | 0.022475 | 7.74 | 0.31284 | 0.3289 | 0.3019299 | 98775 |
| 1782768300 | 0.290325 | -0.015135 | -4.95 | 0.3017 | 0.3017 | 0.28709 | 15100 |
| 1782509280 | 0.30546 | 0.01546 | 5.33 | 0.30284 | 0.30546 | 0.30284 | 15500 |
| 1782422460 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 50525 |
| 1782336000 | 0.3 | -0.03566 | -10.62 | 0.3316 | 0.3316 | 0.2945 | 84410 |
| 1782250140 | 0.33566 | 0.00556 | 1.68 | 0.33566 | 0.33566 | 0.33566 | 18000 |
| 1782163500 | 0.3301 | -0.0179 | -5.14 | 0.33885 | 0.34054 | 0.32902 | 17210 |
| 1781818140 | 0.3479999 | 0.0057999 | 1.69 | 0.339105 | 0.3479999 | 0.339105 | 1200 |
| 1781731740 | 0.3422 | -0.00024 | -0.07 | 0.35036 | 0.3506 | 0.3422 | 12500 |
| 1781645340 | 0.34244 | 0.01284 | 3.90 | 0.3530499 | 0.3531 | 0.34244 | 15401 |
| 1781558940 | 0.3296 | 0.0075 | 2.33 | 0.3296 | 0.35 | 0.3158 | 86019 |
| 1781299740 | 0.3221 | 0.0121 | 3.90 | 0.3202999 | 0.3296 | 0.31727 | 20325 |
| 1781213220 | 0.31 | 0 | 0.00 | 0.308 | 0.3142 | 0.29 | 29600 |
| 1781126940 | 0.31 | -0.03114 | -9.13 | 0.325 | 0.33 | 0.31 | 24500 |
| 1781040540 | 0.34114 | -0.01886 | -5.24 | 0.36 | 0.36 | 0.32 | 37717 |
| 1780954140 | 0.36 | -0.01042 | -2.81 | 0.3600999 | 0.3699 | 0.36 | 29548 |
| 1780694940 | 0.37042 | -0.00458 | -1.22 | 0.3754199 | 0.38153 | 0.37036 | 7040 |
| 1780608540 | 0.375 | 0.005 | 1.35 | 0.38004 | 0.3817 | 0.375 | 43100 |
| 1780522140 | 0.37 | -0.0081 | -2.14 | 0.3676 | 0.3701 | 0.3676 | 27900 |
| 1780435740 | 0.3781 | 0.0031 | 0.83 | 0.39 | 0.39 | 0.3639 | 39450 |
| 1780349340 | 0.375 | 0.0001 | 0.03 | 0.3751 | 0.3759 | 0.36847 | 25268 |
| 1780090080 | 0.3749 | -0.0351 | -8.56 | 0.4062 | 0.4062 | 0.3749 | 83225 |
| 1780003320 | 0.4099999 | 0.003 | 0.74 | 0.4064 | 0.4099999 | 0.39702 | 18725 |
| 1779917340 | 0.4069999 | 0.0048799 | 1.21 | 0.4069999 | 0.4069999 | 0.4069999 | 4500 |
| 1779830940 | 0.40212 | -0.01798 | -4.28 | 0.415 | 0.415 | 0.3904 | 182803 |
| 1779484920 | 0.4201 | -0.0025 | -0.59 | 0.4151 | 0.4201 | 0.415 | 5465 |
| 1779398880 | 0.4226 | -0.0274 | -6.09 | 0.46 | 0.46 | 0.4226 | 10360 |
| 1779312300 | 0.45 | -0.0118 | -2.56 | 0.4458 | 0.45423 | 0.4458 | 12289 |
| 1779225660 | 0.4618 | 0.0096 | 2.12 | 0.4694 | 0.472 | 0.4494 | 41400 |
| 1779139740 | 0.4522 | -0.0028 | -0.62 | 0.4595 | 0.48224 | 0.445 | 48010 |
| 1778880000 | 0.455 | -0.0285 | -5.89 | 0.4687 | 0.4687 | 0.45278 | 14302 |
| 1778793900 | 0.4835 | 0.0215 | 4.65 | 0.5242 | 0.5242 | 0.4638 | 9966 |
| 1778707380 | 0.462 | -0.008 | -1.70 | 0.4741 | 0.47465 | 0.46 | 61400 |
| 1778621340 | 0.47 | -0.0103 | -2.14 | 0.4692 | 0.4786 | 0.4691 | 70550 |
| 1778534940 | 0.4803 | -0.0027 | -0.56 | 0.490216 | 0.490216 | 0.4795 | 12976 |
| 1778275200 | 0.483 | 0.0082 | 1.73 | 0.47 | 0.484 | 0.47 | 33075 |
| 1778188800 | 0.4748 | -0.0402 | -7.81 | 0.5 | 0.51 | 0.4748 | 46900 |
| 1778102520 | 0.515 | -0.0182 | -3.41 | 0.5275 | 0.5275 | 0.5056 | 4118 |
| 1778016000 | 0.5332 | 0.0552 | 11.55 | 0.4754 | 0.55 | 0.4754 | 119229 |
| 1777930140 | 0.478 | -0.002 | -0.42 | 0.4716 | 0.4799 | 0.4716 | 14332 |
| 1777671000 | 0.48 | 0.0242 | 5.31 | 0.46 | 0.48 | 0.46 | 11076 |
| 1777584540 | 0.4558 | 0.0438 | 10.63 | 0.4149 | 0.476 | 0.3973999 | 98351 |
| 1777498140 | 0.412 | -0.0166 | -3.87 | 0.4438 | 0.4438 | 0.412 | 7222 |
| 1777411800 | 0.4286 | -0.01058 | -2.41 | 0.43975 | 0.44222 | 0.4286 | 24203 |
| 1777325400 | 0.43918 | -0.04892 | -10.02 | 0.43918 | 0.43918 | 0.43918 | 12776 |
| 1777065780 | 0.4881 | 0.011128 | 2.33 | 0.48284 | 0.4994 | 0.47765 | 62321 |
| 1776979740 | 0.476972 | 0.006272 | 1.33 | 0.46606 | 0.4872 | 0.4515 | 81268 |
| 1776893280 | 0.4707 | 0.0042 | 0.90 | 0.46622 | 0.4707 | 0.46622 | 1775 |
| 1776806940 | 0.4665 | -0.00606 | -1.28 | 0.4568 | 0.4665 | 0.4568 | 17774 |
| 1776720540 | 0.47256 | 0.006244 | 1.34 | 0.4694 | 0.47256 | 0.466458 | 26981 |
| 1776460800 | 0.466316 | -0.032684 | -6.55 | 0.499 | 0.499 | 0.4632 | 64200 |
| 1776374940 | 0.499 | 0.02 | 4.18 | 0.4954 | 0.511675 | 0.4954 | 32850 |
| 1776288360 | 0.479 | 0.0617 | 14.79 | 0.4174 | 0.488 | 0.4174 | 16300 |
| 1776202140 | 0.4173 | 0.01378 | 3.41 | 0.40408 | 0.4173 | 0.3945 | 39422 |
| 1776115740 | 0.40352 | -0.003815 | -0.94 | 0.4174 | 0.4174 | 0.392 | 44146 |
| 1775856000 | 0.407335 | 0.013245 | 3.36 | 0.4174 | 0.4174 | 0.3926 | 48200 |
| 1775770140 | 0.39409 | 0.002698 | 0.69 | 0.3931 | 0.4039 | 0.392 | 48207 |
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.
