Premium
Envirogold Global Limited (QB) (ESGLF)
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 | 0.0059 | 10.9057301294 | 0.0541 | 0.06 | 0.0541 | 30000 | 0.05803333 | CS |
| 4 | 0.0175 | 41.1764705882 | 0.0425 | 0.064 | 0.0344 | 43045 | 0.05158655 | CS |
| 12 | 0.025005 | 71.4530647235 | 0.034995 | 0.064 | 0.032 | 43109 | 0.04239328 | CS |
| 26 | 0.0315 | 110.526315789 | 0.0285 | 0.065 | 0.0214 | 38066 | 0.0384995 | CS |
| 52 | -0.0598 | -49.9165275459 | 0.1198 | 0.13104 | 0.0214 | 74436 | 0.03484004 | CS |
| 156 | -0.262 | -81.3664596273 | 0.322 | 0.3516 | 0.0214 | 54068 | 0.09141393 | CS |
| 260 | -0.9 | -93.75 | 0.96 | 0.96 | 0.0214 | 53421 | 0.09141393 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 0.06 | 0.0059 | 10.91 | 0.06 | 0.06 | 0.06 | 40000 |
| 1737152820 | 0.0541 | 0 | 0.00 | 0.0541 | 0.0541 | 0.0541 | 0 |
| 1737066420 | 0.0541 | -0.003 | -5.25 | 0.0541 | 0.0541 | 0.0541 | 20000 |
| 1736979720 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0571 | 0.0571 | 0 |
| 1736893320 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0571 | 0.0571 | 0 |
| 1736806920 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0571 | 0.0571 | 0 |
| 1736547720 | 0.0571 | 0.0036 | 6.73 | 0.06315 | 0.06315 | 0.0571 | 26000 |
| 1736375340 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1736288940 | 0.0535 | -0.0065 | -10.83 | 0.064 | 0.064 | 0.0535 | 129000 |
| 1736202360 | 0.06 | 0.005 | 9.09 | 0.0587 | 0.064 | 0.0587 | 36000 |
| 1735942980 | 0.055 | 0.013584 | 32.80 | 0.0421 | 0.058 | 0.0421 | 90450 |
| 1735856700 | 0.041416 | 0.007016 | 20.40 | 0.041416 | 0.041416 | 0.041416 | 5000 |
| 1735683960 | 0.0344 | -0.0016 | -4.44 | 0.03805 | 0.03805 | 0.0344 | 30000 |
| 1735597740 | 0.036 | -0.0065 | -15.29 | 0.041 | 0.041 | 0.036 | 51000 |
| 1735338000 | 0.0425 | 0.0025 | 6.25 | 0.0425 | 0.0425 | 0.0425 | 3000 |
| 1735251600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735078800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734992400 | 0.04 | 0.0025 | 6.67 | 0.04 | 0.04 | 0.04 | 50000 |
| 1734733560 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1734647160 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1734560760 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1734474360 | 0.0375 | -0.0045 | -10.71 | 0.036875 | 0.0375 | 0.035 | 58000 |
| 1734387900 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1734128700 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1734042300 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1733955900 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 2000 |
| 1733869200 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1733782800 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 60000 |
| 1733523600 | 0.042 | 0.00085 | 2.07 | 0.0415 | 0.042 | 0.0414 | 79000 |
| 1733436600 | 0.04115 | 0 | 0.00 | 0.04115 | 0.04115 | 0.04115 | 0 |
| 1733350200 | 0.04115 | 0 | 0.00 | 0.04115 | 0.04115 | 0.04115 | 0 |
| 1733263800 | 0.04115 | 0 | 0.00 | 0.04115 | 0.04115 | 0.04115 | 0 |
| 1733177400 | 0.04115 | 0 | 0.00 | 0.04115 | 0.04115 | 0.04115 | 0 |
| 1732918200 | 0.04115 | -0.0047 | -10.25 | 0.04095 | 0.0469 | 0.04095 | 13000 |
| 1732746540 | 0.04585 | 0.00085 | 1.89 | 0.04585 | 0.04585 | 0.04585 | 16000 |
| 1732659900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732573500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732314300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732227900 | 0.045 | 0.0052 | 13.07 | 0.045 | 0.045 | 0.045 | 5015 |
| 1732141440 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1732055040 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1731968640 | 0.0398 | 0.005 | 14.37 | 0.03518 | 0.0398 | 0.03518 | 10100 |
| 1731709200 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1731622800 | 0.0348 | 0.00216 | 6.62 | 0.036025 | 0.036025 | 0.0348 | 59000 |
| 1731536880 | 0.03264 | 0 | 0.00 | 0.03264 | 0.03264 | 0.03264 | 0 |
| 1731450480 | 0.03264 | -6.0E-5 | -0.18 | 0.03264 | 0.03264 | 0.03264 | 3000 |
| 1731363600 | 0.0327 | 6.0E-5 | 0.18 | 0.0406 | 0.0406 | 0.0327 | 39500 |
| 1731104400 | 0.03264 | -0.00276 | -7.80 | 0.033849 | 0.033849 | 0.032 | 115000 |
| 1731018480 | 0.0354 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0354 | 0 |
| 1730932080 | 0.0354 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0354 | 0 |
| 1730845680 | 0.0354 | 0.0012 | 3.51 | 0.0449 | 0.0449 | 0.0354 | 14269 |
| 1730759160 | 0.0342 | 0.0012 | 3.64 | 0.0342 | 0.0342 | 0.0342 | 101000 |
| 1730496300 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1730409900 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1730323500 | 0.033 | -0.0109 | -24.83 | 0.034995 | 0.0365 | 0.033 | 65500 |
| 1730237100 | 0.0439 | 0 | 0.00 | 0.0439 | 0.0439 | 0.0439 | 0 |
| 1730150700 | 0.0439 | 0 | 0.00 | 0.0439 | 0.0439 | 0.0439 | 0 |
| 1729891500 | 0.0439 | 0.0019 | 4.52 | 0.04 | 0.0439 | 0.04 | 27909 |
| 1729805160 | 0.042 | -0.0027 | -6.04 | 0.042 | 0.042 | 0.042 | 23000 |
| 1729718400 | 0.0446999 | 0 | 0.00 | 0.0446999 | 0.0446999 | 0.0446999 | 0 |
| 1729632000 | 0.0446999 | 0 | 0.00 | 0.0446999 | 0.0446999 | 0.0446999 | 0 |
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
