Premium
Freeman Gold Corp (QB) (FMANF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00267 | -4.64751958225 | 0.05745 | 0.06 | 0.05478 | 23265 | 0.05506036 | CS |
| 4 | 0.00478 | 9.56 | 0.05 | 0.06 | 0.05 | 21916 | 0.05504456 | CS |
| 12 | -0.01174 | -17.6488274203 | 0.06652 | 0.0715 | 0.05 | 46391 | 0.05877707 | CS |
| 26 | -0.00732 | -11.7874396135 | 0.0621 | 0.1006 | 0.05 | 73371 | 0.07052942 | CS |
| 52 | -0.00522 | -8.7 | 0.06 | 0.1413 | 0.05 | 56655 | 0.07288918 | CS |
| 156 | -0.34672 | -86.3561643836 | 0.4015 | 0.466 | 0.05 | 64529 | 0.19472543 | CS |
| 260 | -0.38022 | -87.4068965517 | 0.435 | 0.88747 | 0.05 | 54237 | 0.2306012 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781740 | 0.05478 | 0 | 0.00 | 0.05478 | 0.05478 | 0.05478 | 0 |
| 1740695340 | 0.05478 | -0.00022 | -0.40 | 0.05478 | 0.05478 | 0.05478 | 5000 |
| 1740608400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 5010 |
| 1740522480 | 0.055 | 0 | 0.00 | 0.05945 | 0.05945 | 0.055 | 40000 |
| 1740435600 | 0.055 | -0.00245 | -4.26 | 0.06 | 0.06 | 0.055 | 63000 |
| 1740176400 | 0.05745 | -0.00135 | -2.30 | 0.05745 | 0.05745 | 0.05745 | 3315 |
| 1740090480 | 0.0588 | 0.0027 | 4.81 | 0.0588 | 0.0588 | 0.0588 | 8000 |
| 1740003960 | 0.0561 | -7.0E-5 | -0.12 | 0.0561 | 0.0561 | 0.0561 | 1501 |
| 1739917740 | 0.05617 | 0.00117 | 2.13 | 0.0524 | 0.05617 | 0.0524 | 9320 |
| 1739571720 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1739485320 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1739398920 | 0.055 | -0.00324 | -5.56 | 0.055 | 0.055 | 0.055 | 15000 |
| 1739312940 | 0.05824 | 0.00324 | 5.89 | 0.05824 | 0.05824 | 0.05824 | 1500 |
| 1739226000 | 0.055 | -0.005 | -8.33 | 0.05 | 0.055 | 0.05 | 156500 |
| 1738967160 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.06 | 17000 |
| 1738880400 | 0.05 | -0.0033 | -6.19 | 0.0514 | 0.0514 | 0.05 | 6100 |
| 1738794000 | 0.0533 | 0.0023001 | 4.51 | 0.0533 | 0.0533 | 0.0533 | 30000 |
| 1738708080 | 0.0509999 | -0.0013 | -2.49 | 0.0509999 | 0.0509999 | 0.0509999 | 4924 |
| 1738621740 | 0.0523 | 0.0014 | 2.75 | 0.0523 | 0.0523 | 0.0523 | 3000 |
| 1738362000 | 0.0509 | -0.0041 | -7.45 | 0.05 | 0.0509 | 0.05 | 3400 |
| 1738276080 | 0.055 | 0.0043 | 8.48 | 0.053 | 0.055 | 0.053 | 25090 |
| 1738189740 | 0.0507 | -0.00138 | -2.65 | 0.05105 | 0.05105 | 0.0507 | 46500 |
| 1738103280 | 0.05208 | 0.0010801 | 2.12 | 0.05208 | 0.05208 | 0.05208 | 400 |
| 1738016820 | 0.0509999 | -0.0005 | -0.97 | 0.0509999 | 0.0509999 | 0.0509999 | 6000 |
| 1737757440 | 0.0515 | -0.00148 | -2.79 | 0.0515 | 0.0515 | 0.0515 | 2750 |
| 1737671220 | 0.05298 | -0.00122 | -2.25 | 0.05 | 0.05298 | 0.05 | 21250 |
| 1737584640 | 0.0542 | -0.00105 | -1.90 | 0.0542 | 0.0542 | 0.0542 | 11500 |
| 1737498540 | 0.05525 | -0.00155 | -2.73 | 0.058 | 0.058 | 0.05525 | 54000 |
| 1737152880 | 0.0568 | -5.0E-5 | -0.09 | 0.058 | 0.058 | 0.0568 | 89000 |
| 1737066420 | 0.05685 | -0.00275 | -4.61 | 0.05685 | 0.05685 | 0.05685 | 65000 |
| 1736979780 | 0.0596 | 0 | 0.00 | 0.0596 | 0.0596 | 0.0596 | 0 |
| 1736893380 | 0.0596 | 0.0028 | 4.93 | 0.0596 | 0.0596 | 0.0596 | 450 |
| 1736806800 | 0.0568 | -0.0032 | -5.33 | 0.0568 | 0.0568 | 0.0568 | 100 |
| 1736547720 | 0.06 | -0.003 | -4.76 | 0.0613 | 0.0613 | 0.06 | 28475 |
| 1736375160 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1736288760 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1736202360 | 0.063 | 0.0072 | 12.90 | 0.05905 | 0.063 | 0.0579 | 42000 |
| 1735942980 | 0.0558 | -0.0002 | -0.36 | 0.0509999 | 0.0558 | 0.0509999 | 61000 |
| 1735856700 | 0.056 | 0.0052 | 10.24 | 0.0542 | 0.056 | 0.0542 | 75000 |
| 1735683960 | 0.0508 | -0.007 | -12.11 | 0.0508 | 0.0508 | 0.0508 | 100000 |
| 1735597740 | 0.0578 | 0.00095 | 1.67 | 0.052 | 0.0578 | 0.0509 | 84000 |
| 1735338000 | 0.05685 | 0.00135 | 2.43 | 0.0509999 | 0.0596 | 0.0509999 | 151153 |
| 1735252020 | 0.0555 | 0.0005 | 0.91 | 0.05925 | 0.05925 | 0.0555 | 15000 |
| 1735078200 | 0.055 | -0.0018 | -3.17 | 0.055 | 0.055 | 0.055 | 8000 |
| 1734992400 | 0.0568 | -0.00645 | -10.20 | 0.059 | 0.059 | 0.0568 | 200006 |
| 1734733200 | 0.06325 | 0.00325 | 5.42 | 0.0605 | 0.06325 | 0.05988 | 39300 |
| 1734646800 | 0.06 | 0.001 | 1.69 | 0.060682 | 0.060682 | 0.06 | 21000 |
| 1734560940 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 6000 |
| 1734474360 | 0.059 | 0.00025 | 0.43 | 0.06345 | 0.06375 | 0.059 | 161990 |
| 1734388140 | 0.05875 | -0.00725 | -10.98 | 0.0646 | 0.065 | 0.05875 | 25090 |
| 1734128940 | 0.066 | -0.0005 | -0.75 | 0.0665 | 0.0665 | 0.066 | 21000 |
| 1734042300 | 0.0665 | 0 | 0.00 | 0.0665 | 0.0665 | 0.0665 | 0 |
| 1733955900 | 0.0665 | -0.0005 | -0.75 | 0.0665 | 0.067 | 0.0665 | 61494 |
| 1733869200 | 0.067 | 0.001 | 1.52 | 0.06755 | 0.0676699 | 0.067 | 77004 |
| 1733782800 | 0.066 | -0.0001 | -0.15 | 0.06604 | 0.07015 | 0.066 | 135000 |
| 1733523600 | 0.0661 | -0.0039 | -5.57 | 0.06652 | 0.0714999 | 0.0661 | 266027 |
| 1733437500 | 0.07 | 0.00355 | 5.34 | 0.0662 | 0.071108 | 0.0655 | 150405 |
| 1733350980 | 0.06645 | -0.00575 | -7.96 | 0.0607 | 0.07145 | 0.0607 | 246600 |
| 1733264580 | 0.0722 | 0 | 0.00 | 0.0722 | 0.0722 | 0.0722 | 0 |
| 1733178180 | 0.0722 | 0.0009 | 1.26 | 0.0704999 | 0.073 | 0.0607 | 77244 |
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
