![FireFox Gold Corporation (QB)](/common/images/company/NO_FFOXF.png)
FireFox Gold Corporation (QB) (FFOXF)
USOTC
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.00025 | 0.783699059561 | 0.0319 | 0.0328 | 0.03 | 50343 | 0.03181152 | CS |
4 | 0.0014 | 4.55284552846 | 0.03075 | 0.04 | 0.03 | 96467 | 0.03179127 | CS |
12 | -0.01535 | -32.3157894737 | 0.0475 | 0.0525 | 0.0296 | 111015 | 0.03845033 | CS |
26 | -0.02045 | -38.8783269962 | 0.0526 | 0.0679 | 0.0296 | 89864 | 0.04506943 | CS |
52 | -0.02435 | -43.0973451327 | 0.0565 | 0.082 | 0.0218 | 87209 | 0.04689979 | CS |
156 | -0.20315 | -86.3365915852 | 0.2353 | 0.35 | 0.0218 | 70655 | 0.10321348 | CS |
260 | -0.09605 | -74.9219968799 | 0.1282 | 0.35 | 0.0218 | 66557 | 0.12040256 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1722461340 | 0.032 | 0.002 | 6.67 | 0.03 | 0.032 | 0.03 | 131000 |
1722374580 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1722288180 | 0.03 | -0.0028 | -8.54 | 0.03 | 0.0325 | 0.03 | 18777 |
1722029100 | 0.0328 | 0.00193 | 6.25 | 0.0328 | 0.0328 | 0.0328 | 30000 |
1721942400 | 0.03087 | -0.00213 | -6.45 | 0.0319 | 0.0319 | 0.03087 | 21594 |
1721856540 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
1721770140 | 0.033 | -0.0008 | -2.37 | 0.0339 | 0.035 | 0.033 | 18200 |
1721683740 | 0.0337999 | 0.0015999 | 4.97 | 0.0337999 | 0.0337999 | 0.0337999 | 5000 |
1721424180 | 0.0322 | -0.0008 | -2.42 | 0.034 | 0.034 | 0.0320999 | 100000 |
1721337960 | 0.033 | -0.0008 | -2.37 | 0.033 | 0.033 | 0.033 | 12000 |
1721251320 | 0.0337999 | -0.0007 | -2.03 | 0.035 | 0.035 | 0.0327 | 109831 |
1721164920 | 0.0345 | -0.00123 | -3.44 | 0.0369 | 0.0369 | 0.0345 | 7400 |
1721078940 | 0.03573 | -0.00127 | -3.43 | 0.03573 | 0.03573 | 0.03573 | 2000 |
1720819680 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
1720733280 | 0.037 | 0.007 | 23.33 | 0.04 | 0.04 | 0.037 | 161007 |
1720646880 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 20000 |
1720560540 | 0.03 | -0.0025 | -7.69 | 0.0325 | 0.0363 | 0.03 | 515000 |
1720473600 | 0.0325 | 0.0018 | 5.86 | 0.0315 | 0.0325 | 0.03075 | 115025 |
1720214640 | 0.0307 | -0.000375 | -1.21 | 0.03075 | 0.0325 | 0.0307 | 276633 |
1720041000 | 0.031075 | 0.001075 | 3.58 | 0.0325 | 0.0325 | 0.031075 | 37030 |
1719955740 | 0.03 | -0.008 | -21.05 | 0.0317 | 0.032839 | 0.03 | 116734 |
1719869220 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1719610020 | 0.038 | -0.001 | -2.56 | 0.038 | 0.038 | 0.038 | 23685 |
1719523200 | 0.039 | 0.0047 | 13.70 | 0.0334 | 0.039 | 0.0334 | 35152 |
1719437040 | 0.0343 | -0.0004 | -1.15 | 0.039 | 0.0391 | 0.0325999 | 438655 |
1719350880 | 0.0347 | 0.0022 | 6.77 | 0.0347 | 0.0347 | 0.0347 | 26113 |
1719264540 | 0.0325 | 0 | 0.00 | 0.0315 | 0.0325 | 0.0315 | 35044 |
1719005220 | 0.0325 | -0.000575 | -1.74 | 0.03375 | 0.03375 | 0.0296 | 161000 |
1718918640 | 0.033075 | -0.004125 | -11.09 | 0.036 | 0.036 | 0.0315 | 258830 |
1718746140 | 0.0371999 | -0.0003 | -0.80 | 0.04 | 0.0405 | 0.036 | 300075 |
1718659680 | 0.0375 | -0.0031 | -7.64 | 0.0404 | 0.0415 | 0.0375 | 61962 |
1718400300 | 0.0406 | 0.0009 | 2.27 | 0.0403 | 0.0444 | 0.0397 | 234515 |
1718314140 | 0.0397 | 0.0005 | 1.28 | 0.0392 | 0.0397 | 0.037 | 152752 |
1718227380 | 0.0392 | -0.0012 | -2.97 | 0.044 | 0.044 | 0.0392 | 9788 |
1718141340 | 0.0404 | 0.0004 | 1.00 | 0.0385 | 0.04095 | 0.038 | 173669 |
1718054880 | 0.04 | -0.006 | -13.04 | 0.05 | 0.05 | 0.04 | 283625 |
1717795800 | 0.046 | 0.00265 | 6.11 | 0.0397 | 0.046 | 0.0397 | 98875 |
1717709400 | 0.04335 | -0.00165 | -3.67 | 0.042 | 0.043482 | 0.042 | 50379 |
1717622940 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1717536540 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1717450140 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 26001 |
1717190940 | 0.045 | 0.0016 | 3.69 | 0.0468 | 0.0468 | 0.045 | 11600 |
1717104540 | 0.0434 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0434 | 68710 |
1717018020 | 0.0434 | -0.0011 | -2.47 | 0.0434 | 0.0434 | 0.0434 | 19500 |
1716931740 | 0.0445 | -0.001 | -2.20 | 0.0445 | 0.0445 | 0.0445 | 251 |
1716585840 | 0.0455 | -0.0005 | -1.09 | 0.045 | 0.0455 | 0.04265 | 526900 |
1716499740 | 0.046 | -0.0005 | -1.08 | 0.046 | 0.046 | 0.046 | 10000 |
1716412800 | 0.0465 | -0.0038 | -7.55 | 0.0472 | 0.0472 | 0.0465 | 435000 |
1716326940 | 0.0503 | 0.003 | 6.34 | 0.0503 | 0.0503 | 0.0503 | 68810 |
1716240180 | 0.0473 | -0.0048 | -9.21 | 0.0525 | 0.0525 | 0.0473 | 6380 |
1715981340 | 0.0521 | 0.0021 | 4.20 | 0.0505 | 0.0521 | 0.0505 | 3569 |
1715894940 | 0.05 | 0 | 0.00 | 0.0514 | 0.0515 | 0.05 | 60000 |
1715808000 | 0.05 | 0.0005 | 1.01 | 0.0515 | 0.0515 | 0.05 | 215000 |
1715722140 | 0.0495 | 0.001 | 2.06 | 0.0515 | 0.0516 | 0.0495 | 40000 |
1715635200 | 0.0485 | -0.0031 | -6.01 | 0.0485 | 0.0485 | 0.0485 | 11000 |
1715376000 | 0.0516 | 0.0034 | 7.05 | 0.05 | 0.0516 | 0.05 | 56700 |
1715289720 | 0.0482 | 0.0032 | 7.11 | 0.0475 | 0.0482 | 0.0475 | 61000 |
1715203200 | 0.045 | -0.0015 | -3.23 | 0.0483 | 0.0483 | 0.045 | 21000 |
1715117340 | 0.0465 | -0.0004 | -0.85 | 0.0465 | 0.0465 | 0.0465 | 25000 |
1715030940 | 0.0469 | -0.0007 | -1.47 | 0.0476 | 0.0476 | 0.045 | 81000 |
1714771740 | 0.0476 | -0.004 | -7.75 | 0.0476 | 0.0476 | 0.0476 | 10000 |
1714685340 | 0.0516 | 0.0039 | 8.18 | 0.0516 | 0.0516 | 0.0516 | 10010 |
1714599000 | 0.0477 | 0 | 0.00 | 0.0477 | 0.0477 | 0.0477 | 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