Premium
Falcon Gold Corportion (PK) (FGLDF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.006 | 28.3018867925 | 0.0212 | 0.0288 | 0.0212 | 43567 | 0.02631511 | CS |
| 4 | 0.0067 | 32.6829268293 | 0.0205 | 0.0288 | 0.0124 | 41611 | 0.02173222 | CS |
| 12 | 0.0024 | 9.67741935484 | 0.0248 | 0.0288 | 0.0124 | 46218 | 0.01942542 | CS |
| 26 | 0.00672 | 32.8125 | 0.02048 | 0.0431 | 0.0124 | 96034 | 0.02792289 | CS |
| 52 | 0.0087 | 47.027027027 | 0.0185 | 0.0562 | 0.0124 | 94112 | 0.03234717 | CS |
| 156 | -0.0408 | -60 | 0.068 | 0.14 | 0.009 | 89959 | 0.05814947 | CS |
| 260 | -0.0809 | -74.8381128585 | 0.1081 | 0.1922 | 0.009 | 81900 | 0.0707747 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 0.0272 | 0.000625 | 2.35 | 0.0267 | 0.0288 | 0.02315 | 210855 |
| 1739572020 | 0.026575 | 0.003525 | 15.29 | 0.02575 | 0.02658 | 0.0248 | 110000 |
| 1739485320 | 0.02305 | 0 | 0.00 | 0.02305 | 0.02305 | 0.02305 | 0 |
| 1739398920 | 0.02305 | -0.00195 | -7.80 | 0.02305 | 0.02305 | 0.02305 | 700 |
| 1739312940 | 0.025 | 0.00395 | 18.76 | 0.0212 | 0.025 | 0.0212 | 20000 |
| 1739226360 | 0.02105 | 0 | 0.00 | 0.02105 | 0.02105 | 0.02105 | 0 |
| 1738967160 | 0.02105 | -0.00355 | -14.43 | 0.02105 | 0.02105 | 0.02105 | 10000 |
| 1738880400 | 0.0246 | 0.0008 | 3.36 | 0.02551 | 0.02551 | 0.0246 | 51000 |
| 1738794000 | 0.0238 | 0.0063 | 36.00 | 0.0238 | 0.0238 | 0.0238 | 1590 |
| 1738708080 | 0.0175 | -0.0048 | -21.52 | 0.0175 | 0.02035 | 0.0175 | 125000 |
| 1738621740 | 0.0223 | -3.6E-5 | -0.16 | 0.02347 | 0.0251 | 0.0223 | 31150 |
| 1738362480 | 0.022336 | 0 | 0.00 | 0.022336 | 0.022336 | 0.022336 | 0 |
| 1738276080 | 0.022336 | -0.000664 | -2.89 | 0.021034 | 0.025 | 0.0206 | 71000 |
| 1738189740 | 0.023 | 0.0034 | 17.35 | 0.0173 | 0.023 | 0.0173 | 41500 |
| 1738103040 | 0.0196 | 0 | 0.00 | 0.0196 | 0.0196 | 0.0196 | 0 |
| 1738016640 | 0.0196 | 0 | 0.00 | 0.0196 | 0.0196 | 0.0196 | 0 |
| 1737757440 | 0.0196 | 0.0016 | 8.89 | 0.0196 | 0.0196 | 0.0196 | 2500 |
| 1737671220 | 0.018 | 0.0005 | 2.86 | 0.0124 | 0.018 | 0.0124 | 6500 |
| 1737584940 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1737498540 | 0.0175 | -0.0022 | -11.17 | 0.0205 | 0.0205 | 0.0175 | 70000 |
| 1737152880 | 0.0197 | 0.0022 | 12.57 | 0.0197 | 0.0197 | 0.0197 | 10000 |
| 1737066120 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1736979720 | 0.0175 | -0.00115 | -6.17 | 0.019 | 0.0197 | 0.0175 | 72499 |
| 1736893380 | 0.01865 | -0.00105 | -5.33 | 0.0156 | 0.0197 | 0.0156 | 37776 |
| 1736806800 | 0.0197 | 0.00326 | 19.83 | 0.0197 | 0.0197 | 0.0197 | 26424 |
| 1736547720 | 0.01644 | -0.00326 | -16.55 | 0.01644 | 0.01644 | 0.01644 | 2000 |
| 1736375340 | 0.0197 | 0.0024601 | 14.27 | 0.0197 | 0.0197 | 0.0197 | 5076 |
| 1736288940 | 0.0172399 | 0.0004899 | 2.92 | 0.01765 | 0.01765 | 0.017 | 1000 |
| 1736202360 | 0.01675 | 0.00275 | 19.64 | 0.0178 | 0.0178 | 0.01675 | 12650 |
| 1735942980 | 0.014 | -0.000836 | -5.63 | 0.0177 | 0.0177 | 0.0139 | 279600 |
| 1735856700 | 0.014836 | -0.004964 | -25.07 | 0.0173 | 0.0173 | 0.014836 | 59055 |
| 1735684140 | 0.0198 | 0 | 0.00 | 0.0198 | 0.0198 | 0.0198 | 0 |
| 1735597740 | 0.0198 | 0.00197 | 11.05 | 0.0177 | 0.0198 | 0.0177 | 20000 |
| 1735338000 | 0.01783 | -0.00061 | -3.31 | 0.018 | 0.018 | 0.014 | 72800 |
| 1735252020 | 0.01844 | 0.00279 | 17.83 | 0.018 | 0.01844 | 0.018 | 20000 |
| 1735078800 | 0.01565 | 0 | 0.00 | 0.01565 | 0.01565 | 0.01565 | 0 |
| 1734992400 | 0.01565 | -0.00075 | -4.57 | 0.01565 | 0.01565 | 0.01565 | 3000 |
| 1734733200 | 0.0164 | 0.0001001 | 0.61 | 0.0161 | 0.0187 | 0.013229 | 85000 |
| 1734646800 | 0.0162999 | -0.003 | -15.54 | 0.0175 | 0.0175 | 0.0152 | 59700 |
| 1734560940 | 0.0193 | -0.0031 | -13.84 | 0.02295 | 0.02295 | 0.0193 | 20100 |
| 1734474360 | 0.0224 | 0.0044 | 24.44 | 0.02 | 0.0224 | 0.0175 | 161000 |
| 1734388140 | 0.018 | -0.00519 | -22.38 | 0.018 | 0.018 | 0.018 | 7000 |
| 1734128880 | 0.02319 | 0 | 0.00 | 0.02319 | 0.02319 | 0.02319 | 0 |
| 1734042480 | 0.02319 | 0.00264 | 12.85 | 0.0218 | 0.02319 | 0.0218 | 45587 |
| 1733955900 | 0.02055 | -0.00075 | -3.52 | 0.02055 | 0.02055 | 0.02055 | 6000 |
| 1733869200 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1733782800 | 0.0213 | 0.0036 | 20.34 | 0.0213 | 0.0213 | 0.0213 | 12000 |
| 1733523600 | 0.0177 | -0.00415 | -18.99 | 0.02015 | 0.02043 | 0.0177 | 22000 |
| 1733437500 | 0.02185 | 0 | 0.00 | 0.02185 | 0.02185 | 0.02185 | 0 |
| 1733351100 | 0.02185 | 0 | 0.00 | 0.02185 | 0.02185 | 0.02185 | 0 |
| 1733264700 | 0.02185 | -0.00015 | -0.68 | 0.02185 | 0.02185 | 0.02185 | 9000 |
| 1733178180 | 0.022 | 0.0002 | 0.92 | 0.0178 | 0.022 | 0.0175 | 230412 |
| 1732918200 | 0.0218 | -0.003 | -12.10 | 0.0191 | 0.0218 | 0.0191 | 24100 |
| 1732746540 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1732660140 | 0.0248 | -0.0001 | -0.40 | 0.0248 | 0.0248 | 0.0248 | 4000 |
| 1732573560 | 0.0248999 | 0.0013999 | 5.96 | 0.0248999 | 0.0248999 | 0.0248999 | 3817 |
| 1732314000 | 0.0235 | -0.0015 | -6.00 | 0.0235 | 0.0235 | 0.0235 | 100 |
| 1732227900 | 0.025 | -0.0002 | -0.79 | 0.0231999 | 0.025 | 0.0231999 | 50000 |
| 1732141200 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1732054800 | 0.0252 | 0.0053 | 26.63 | 0.02055 | 0.0252 | 0.02055 | 43500 |
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
