Premium
Endurance Gold Corp (QB) (ENDGF)
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 | -0.00335 | -1.06909206957 | 0.31335 | 0.31335 | 0.29913 | 6038 | 0.31306096 | CS |
| 4 | -0.01785 | -5.44456306238 | 0.32785 | 0.3473 | 0.29913 | 15503 | 0.32245922 | CS |
| 12 | -0.0566 | -15.4391707583 | 0.3666 | 0.406 | 0.29865 | 19317 | 0.33253715 | CS |
| 26 | 0.05122 | 19.7928742561 | 0.25878 | 0.65 | 0.24928 | 41693 | 0.42544086 | CS |
| 52 | 0.1394 | 81.7116060961 | 0.1706 | 0.65 | 0.15 | 33555 | 0.36640387 | CS |
| 156 | 0.1141 | 58.2440020419 | 0.1959 | 0.65 | 0.079 | 25120 | 0.31133851 | CS |
| 260 | 0.06 | 24 | 0.25 | 0.65 | 0.079 | 23285 | 0.29246798 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 0.31 | 0.0001 | 0.03 | 0.31 | 0.31 | 0.31 | 2532 |
| 1782941280 | 0.3099 | -0.0034 | -1.09 | 0.29913 | 0.3099 | 0.29913 | 1300 |
| 1782854880 | 0.3133 | -5.0E-5 | -0.02 | 0.31 | 0.3133 | 0.31 | 15014 |
| 1782768060 | 0.31335 | 0 | 0.00 | 0.31335 | 0.31335 | 0.31335 | 0 |
| 1782508860 | 0.31335 | 0 | 0.00 | 0.31335 | 0.31335 | 0.31335 | 0 |
| 1782422460 | 0.31335 | -0.00555 | -1.74 | 0.31335 | 0.31335 | 0.31335 | 1800 |
| 1782336000 | 0.3189 | -0.006 | -1.85 | 0.3189 | 0.3189 | 0.3189 | 1500 |
| 1782249900 | 0.3249 | 0 | 0.00 | 0.3249 | 0.3249 | 0.3249 | 0 |
| 1782163500 | 0.3249 | 0.0049 | 1.53 | 0.325 | 0.325 | 0.3249 | 3600 |
| 1781818140 | 0.32 | -0.0266 | -7.67 | 0.34 | 0.34 | 0.32 | 31450 |
| 1781731740 | 0.3466 | -0.0007 | -0.20 | 0.338 | 0.3466 | 0.32816 | 25900 |
| 1781645340 | 0.3473 | 0 | 0.00 | 0.3473 | 0.3473 | 0.3473 | 0 |
| 1781558940 | 0.3473 | 0.0363 | 11.67 | 0.3398 | 0.3473 | 0.3348 | 15500 |
| 1781299740 | 0.311 | -0.00018 | -0.06 | 0.311 | 0.311 | 0.311 | 5000 |
| 1781213220 | 0.31118 | -0.00692 | -2.18 | 0.31118 | 0.31118 | 0.31118 | 300 |
| 1781126940 | 0.3181 | 0.0067 | 2.15 | 0.31 | 0.3181 | 0.31 | 8199 |
| 1781040540 | 0.3114 | -0.0086 | -2.69 | 0.32 | 0.32 | 0.31 | 45500 |
| 1780954140 | 0.32 | 0.0056 | 1.78 | 0.3184 | 0.3376 | 0.3062 | 57942 |
| 1780694940 | 0.3144 | -0.0198 | -5.92 | 0.317 | 0.3242 | 0.3144 | 12800 |
| 1780608540 | 0.3342 | -0.0012 | -0.36 | 0.3278499 | 0.3342 | 0.32329 | 6739 |
| 1780522140 | 0.3353999 | -0.003 | -0.89 | 0.3384 | 0.3384 | 0.3353999 | 26000 |
| 1780435740 | 0.3384 | 0 | 0.00 | 0.3384 | 0.3384 | 0.3384 | 0 |
| 1780349340 | 0.3384 | 0.01555 | 4.82 | 0.3251 | 0.3531 | 0.3251 | 113221 |
| 1780090080 | 0.32285 | 0.01231 | 3.96 | 0.3254 | 0.3254 | 0.32285 | 6200 |
| 1780003320 | 0.31054 | -0.01266 | -3.92 | 0.3034 | 0.3153 | 0.29865 | 58512 |
| 1779917340 | 0.3232 | 0.0077 | 2.44 | 0.3232 | 0.3232 | 0.3232 | 2001 |
| 1779830940 | 0.3155 | -0.0045 | -1.41 | 0.3156 | 0.3156 | 0.3155 | 1818 |
| 1779484860 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1779398460 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1779312060 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1779225660 | 0.32 | -0.015 | -4.48 | 0.325 | 0.325 | 0.32 | 54315 |
| 1779139740 | 0.335 | -0.0002 | -0.06 | 0.335 | 0.335 | 0.335 | 560 |
| 1778880000 | 0.3352 | -0.0073 | -2.13 | 0.3257 | 0.3352 | 0.3201 | 54100 |
| 1778793900 | 0.3425 | 0.0267 | 8.45 | 0.3293499 | 0.3476 | 0.3293499 | 86699 |
| 1778707380 | 0.3158 | -0.0007 | -0.22 | 0.313719 | 0.3158 | 0.313719 | 200 |
| 1778621340 | 0.3165 | -0.0181 | -5.41 | 0.3154 | 0.3165 | 0.3154 | 6800 |
| 1778534940 | 0.3346 | 0.0017001 | 0.51 | 0.3346 | 0.3346 | 0.3346 | 100 |
| 1778275200 | 0.3328999 | 0.0189999 | 6.05 | 0.3074799 | 0.3328999 | 0.3074799 | 604 |
| 1778188800 | 0.3139 | -0.0161 | -4.88 | 0.311 | 0.3158 | 0.311 | 12500 |
| 1778102520 | 0.33 | -0.0012 | -0.36 | 0.338 | 0.338 | 0.33 | 113804 |
| 1778016000 | 0.3312 | 0.0105 | 3.27 | 0.3251 | 0.3312 | 0.3251 | 8503 |
| 1777930140 | 0.3207 | 0.0007 | 0.22 | 0.3207 | 0.3207 | 0.3207 | 450 |
| 1777671000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 1 |
| 1777584600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1777498200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1777411800 | 0.32 | -0.0074 | -2.26 | 0.3207999 | 0.3207999 | 0.32 | 3900 |
| 1777325400 | 0.3274 | -0.013 | -3.82 | 0.3274 | 0.3274 | 0.3274 | 2150 |
| 1777065780 | 0.3404 | -0.0063 | -1.82 | 0.3404 | 0.3404 | 0.3404 | 100 |
| 1776979740 | 0.3467 | -0.0083 | -2.34 | 0.3467 | 0.3467 | 0.3467 | 3000 |
| 1776893340 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1776806940 | 0.355 | -0.00304 | -0.85 | 0.355 | 0.355 | 0.355 | 10040 |
| 1776720540 | 0.35804 | -0.00116 | -0.32 | 0.3924 | 0.3924 | 0.35804 | 7700 |
| 1776460800 | 0.3592 | -0.0119 | -3.21 | 0.3592 | 0.3592 | 0.3592 | 36004 |
| 1776374940 | 0.3711 | -0.00218 | -0.58 | 0.3711 | 0.3711 | 0.3711 | 560 |
| 1776288360 | 0.37328 | -0.00252 | -0.67 | 0.406 | 0.406 | 0.3618 | 8440 |
| 1776202140 | 0.3758 | 0.0083 | 2.26 | 0.366 | 0.392 | 0.366 | 34660 |
| 1776115200 | 0.3675 | 0 | 0.00 | 0.3675 | 0.3675 | 0.3675 | 0 |
| 1775856000 | 0.3675 | 0.0055 | 1.52 | 0.3675 | 0.3675 | 0.3675 | 501 |
| 1775770140 | 0.362 | -0.0142 | -3.77 | 0.3666 | 0.3666 | 0.362 | 2600 |
| 1775683500 | 0.3762 | 0.01937 | 5.43 | 0.3762 | 0.3762 | 0.3762 | 100 |
| 1775596800 | 0.35683 | -0.00317 | -0.88 | 0.3504 | 0.35683 | 0.3449999 | 25050 |
| 1775510940 | 0.36 | 0.006 | 1.69 | 0.36 | 0.36 | 0.36 | 1000 |
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.
