Premium
Falcon Gold Corportion (PK) (FGLDF)
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 | 4.0E-5 | 0.1523229246 | 0.02626 | 0.03 | 0.023915 | 16378 | 0.02446029 | CS |
| 4 | -0.00336 | -11.3283884019 | 0.02966 | 0.0333 | 0.0215 | 28679 | 0.02678239 | CS |
| 12 | 0.0183 | 228.75 | 0.008 | 0.0333 | 0.0034 | 38925 | 0.01685588 | CS |
| 26 | 0.0157 | 148.113207547 | 0.0106 | 0.0333 | 0.0034 | 87387 | 0.01265643 | CS |
| 52 | 0.022 | 511.627906977 | 0.0043 | 0.0333 | 0.003 | 191399 | 0.00859518 | CS |
| 156 | -0.0194 | -42.4507658643 | 0.0457 | 0.0562 | 0.0023 | 147773 | 0.01483711 | CS |
| 260 | -0.0446 | -62.9055007052 | 0.0709 | 0.1457 | 0.0023 | 123185 | 0.0339824 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 0.0263 | 0.002385 | 9.97 | 0.0263 | 0.0263 | 0.0263 | 4500 |
| 1781731740 | 0.023915 | 0 | 0.00 | 0.023915 | 0.023915 | 0.023915 | 0 |
| 1781645340 | 0.023915 | -0.001125 | -4.49 | 0.03 | 0.03 | 0.023915 | 25100 |
| 1781558940 | 0.02504 | 4.0E-5 | 0.16 | 0.03 | 0.03 | 0.02504 | 17900 |
| 1781299620 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1781213220 | 0.025 | -0.00232 | -8.49 | 0.02626 | 0.02626 | 0.025 | 6133 |
| 1781126940 | 0.02732 | 0.0058201 | 27.07 | 0.02732 | 0.02732 | 0.02732 | 3333 |
| 1781040540 | 0.0214999 | -0.00195 | -8.32 | 0.0214999 | 0.0214999 | 0.0214999 | 1000 |
| 1780954140 | 0.02345 | -0.00015 | -0.64 | 0.0223499 | 0.02345 | 0.0223499 | 14500 |
| 1780694940 | 0.0236 | -0.00016 | -0.67 | 0.0254 | 0.0254 | 0.0236 | 15500 |
| 1780608540 | 0.02376 | -0.00288 | -10.81 | 0.0228599 | 0.02376 | 0.0228599 | 8958 |
| 1780522140 | 0.02664 | 0.00244 | 10.08 | 0.0236 | 0.02664 | 0.0236 | 1400 |
| 1780435740 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1780349340 | 0.0242 | -0.0007 | -2.81 | 0.0259 | 0.03 | 0.02295 | 9900 |
| 1780089720 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1780003320 | 0.0248999 | -0.00262 | -9.52 | 0.0248999 | 0.0248999 | 0.0248999 | 10174 |
| 1779917340 | 0.02752 | 0.00326 | 13.44 | 0.02685 | 0.02812 | 0.026595 | 17167 |
| 1779830940 | 0.02426 | -0.00574 | -19.13 | 0.028 | 0.028 | 0.02426 | 2585 |
| 1779484920 | 0.03 | 0.00648 | 27.55 | 0.0333 | 0.0333 | 0.03 | 192667 |
| 1779398880 | 0.02352 | 0.00948 | 67.52 | 0.02966 | 0.02966 | 0.02352 | 103866 |
| 1779312300 | 0.01404 | -0.01016 | -41.98 | 0.023 | 0.023 | 0.01404 | 10200 |
| 1779225660 | 0.0242 | 0.0024 | 11.01 | 0.023 | 0.0262 | 0.023 | 83633 |
| 1779139200 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1778880000 | 0.0218 | -0.0115 | -34.53 | 0.0333 | 0.0333 | 0.0218 | 23499 |
| 1778793900 | 0.0333 | 0.0256 | 332.47 | 0.0333 | 0.0333 | 0.0333 | 23000 |
| 1778707800 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1778621400 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1778535000 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1778275800 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1778189400 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1778103000 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1778016600 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1777930200 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1777671000 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1777584600 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1777498200 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1777411800 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1777325400 | 0.0077 | -0.0005 | -6.10 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1777065960 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1776979560 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1776893160 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1776806760 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1776720360 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1776461160 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1776374760 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1776288360 | 0.0082 | 0.0005 | 6.49 | 0.0077 | 0.0082 | 0.0071 | 127318 |
| 1776202140 | 0.0077 | -0.0016 | -17.20 | 0.0092 | 0.0092 | 0.0077 | 75000 |
| 1776115740 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1775856540 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1775770140 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1775683740 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1775597340 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1775510940 | 0.0092999 | 0.0008399 | 9.93 | 0.0034 | 0.0092999 | 0.0034 | 60000 |
| 1775164920 | 0.00846 | -0.00044 | -4.94 | 0.00846 | 0.00846 | 0.00846 | 525 |
| 1775078400 | 0.0089 | -0.0004 | -4.30 | 0.0092999 | 0.0092999 | 0.0074 | 166090 |
| 1774992540 | 0.0092999 | 0.0012999 | 16.25 | 0.0083 | 0.0092999 | 0.0083 | 40650 |
| 1774906080 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 31000 |
| 1774646940 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 100540 |
| 1774560480 | 0.008 | -0.001 | -11.11 | 0.008 | 0.008 | 0.008 | 35023 |
| 1774473900 | 0.009 | 0.0015 | 20.00 | 0.009 | 0.009 | 0.0083 | 123600 |
| 1774387560 | 0.0075 | -0.0017 | -18.48 | 0.00903 | 0.00903 | 0.0075 | 186500 |
| 1774300800 | 0.0092 | 0.00017 | 1.88 | 0.009171 | 0.0092 | 0.009171 | 4333 |
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.
