Premium
Forge Resources Corporation (QB) (FRGGF)
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 | 0.04 | 6.66666666667 | 0.6 | 0.65 | 0.6 | 69881 | 0.62476813 | CS |
| 4 | 0.144 | 29.0322580645 | 0.496 | 0.65 | 0.4881 | 49493 | 0.60935259 | CS |
| 12 | 0.31 | 93.9393939394 | 0.33 | 0.65 | 0.33 | 25511 | 0.57747384 | CS |
| 26 | 0.407 | 174.678111588 | 0.233 | 0.65 | 0.233 | 13868 | 0.55586678 | CS |
| 52 | 0.23 | 56.0975609756 | 0.41 | 0.65 | 0.232 | 16829 | 0.50173708 | CS |
| 156 | -8.86 | -93.2631578947 | 9.5 | 9.5 | 0.232 | 16097 | 0.50173708 | CS |
| 260 | -8.86 | -93.2631578947 | 9.5 | 9.5 | 0.232 | 15299 | 0.50173708 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 0.64 | 0.01345 | 2.15 | 0.621635 | 0.6468 | 0.6203999 | 61673 |
| 1738967160 | 0.62655 | 0.00155 | 0.25 | 0.6387 | 0.65 | 0.625 | 75113 |
| 1738880400 | 0.625 | 0.013 | 2.12 | 0.612 | 0.6258 | 0.60655 | 126268 |
| 1738794000 | 0.612 | 0 | 0.00 | 0.612 | 0.612 | 0.612 | 22500 |
| 1738708080 | 0.612 | 0.04726 | 8.37 | 0.6 | 0.612 | 0.6 | 63849 |
| 1738621740 | 0.56474 | -0.02031 | -3.47 | 0.54 | 0.581 | 0.5351 | 7784 |
| 1738362000 | 0.58505 | -0.00495 | -0.84 | 0.58505 | 0.58505 | 0.58505 | 172 |
| 1738276080 | 0.59 | 0.07245 | 14.00 | 0.55 | 0.59 | 0.545 | 114000 |
| 1738189680 | 0.51755 | 0 | 0.00 | 0.51755 | 0.51755 | 0.51755 | 0 |
| 1738103280 | 0.51755 | 0.02945 | 6.03 | 0.51755 | 0.51755 | 0.51755 | 1000 |
| 1738016640 | 0.4881 | 0 | 0.00 | 0.4881 | 0.4881 | 0.4881 | 0 |
| 1737757440 | 0.4881 | 0.03345 | 7.36 | 0.496 | 0.49705 | 0.4881 | 22571 |
| 1737670800 | 0.45465 | 0 | 0.00 | 0.45465 | 0.45465 | 0.45465 | 0 |
| 1737584400 | 0.45465 | 0 | 0.00 | 0.45465 | 0.45465 | 0.45465 | 0 |
| 1737498000 | 0.45465 | 0 | 0.00 | 0.45465 | 0.45465 | 0.45465 | 0 |
| 1737152400 | 0.45465 | 0 | 0.00 | 0.45465 | 0.45465 | 0.45465 | 0 |
| 1737066000 | 0.45465 | 0 | 0.00 | 0.45465 | 0.45465 | 0.45465 | 0 |
| 1736979600 | 0.45465 | 0 | 0.00 | 0.45465 | 0.45465 | 0.45465 | 0 |
| 1736893200 | 0.45465 | 0 | 0.00 | 0.45465 | 0.45465 | 0.45465 | 0 |
| 1736806800 | 0.45465 | -0.02535 | -5.28 | 0.45465 | 0.45465 | 0.45465 | 208 |
| 1736547720 | 0.48 | 0.06 | 14.29 | 0.463 | 0.48 | 0.462 | 100887 |
| 1736375340 | 0.42 | 0.008 | 1.94 | 0.42 | 0.42 | 0.42 | 2500 |
| 1736288760 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1736202360 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1735943160 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1735856760 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1735683960 | 0.412 | -0.01375 | -3.23 | 0.412 | 0.412 | 0.412 | 201 |
| 1735596600 | 0.42575 | 0 | 0.00 | 0.42575 | 0.42575 | 0.42575 | 0 |
| 1735337400 | 0.42575 | 0 | 0.00 | 0.42575 | 0.42575 | 0.42575 | 0 |
| 1735251000 | 0.42575 | 0 | 0.00 | 0.42575 | 0.42575 | 0.42575 | 0 |
| 1735078200 | 0.42575 | 0.02845 | 7.16 | 0.42575 | 0.42575 | 0.42575 | 1000 |
| 1734992940 | 0.3973 | 0 | 0.00 | 0.3973 | 0.3973 | 0.3973 | 0 |
| 1734733740 | 0.3973 | 0 | 0.00 | 0.3973 | 0.3973 | 0.3973 | 0 |
| 1734647340 | 0.3973 | 0 | 0.00 | 0.3973 | 0.3973 | 0.3973 | 0 |
| 1734560940 | 0.3973 | 0.0033 | 0.84 | 0.3973 | 0.3973 | 0.3973 | 202 |
| 1734474360 | 0.394 | -0.037 | -8.58 | 0.394 | 0.394 | 0.394 | 144 |
| 1734388140 | 0.431 | 0 | 0.00 | 0.431 | 0.431 | 0.431 | 0 |
| 1734128940 | 0.431 | -0.011 | -2.49 | 0.431 | 0.431 | 0.431 | 100 |
| 1734042300 | 0.442 | 0 | 0.00 | 0.442 | 0.442 | 0.442 | 0 |
| 1733955900 | 0.442 | -0.018 | -3.91 | 0.46 | 0.46 | 0.442 | 13951 |
| 1733869200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1733782800 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1733523600 | 0.46 | 0.012399 | 2.77 | 0.46 | 0.46 | 0.46 | 3000 |
| 1733437380 | 0.447601 | 0 | 0.00 | 0.447601 | 0.447601 | 0.447601 | 0 |
| 1733350980 | 0.447601 | 0.057301 | 14.68 | 0.429 | 0.45 | 0.429 | 16500 |
| 1733264400 | 0.3903 | 0 | 0.00 | 0.3903 | 0.3903 | 0.3903 | 0 |
| 1733178000 | 0.3903 | 0 | 0.00 | 0.3903 | 0.3903 | 0.3903 | 0 |
| 1732918800 | 0.3903 | 0 | 0.00 | 0.3903 | 0.3903 | 0.3903 | 0 |
| 1732746000 | 0.3903 | 0 | 0.00 | 0.3903 | 0.3903 | 0.3903 | 0 |
| 1732659600 | 0.3903 | 0 | 0.00 | 0.3903 | 0.3903 | 0.3903 | 0 |
| 1732573200 | 0.3903 | 0 | 0.00 | 0.3903 | 0.3903 | 0.3903 | 0 |
| 1732314000 | 0.3903 | 0.037 | 10.47 | 0.3903 | 0.3903 | 0.3903 | 2000 |
| 1732227900 | 0.3533 | 0.0105 | 3.06 | 0.3533 | 0.3533 | 0.3533 | 100 |
| 1732141740 | 0.3428 | 0 | 0.00 | 0.3428 | 0.3428 | 0.3428 | 550 |
| 1732054800 | 0.3428 | 0.0141 | 4.29 | 0.33 | 0.3428 | 0.33 | 1496 |
| 1731968460 | 0.3287 | 0 | 0.00 | 0.3287 | 0.3287 | 0.3287 | 0 |
| 1731709260 | 0.3287 | -0.0172 | -4.97 | 0.3295 | 0.3295 | 0.3287 | 1500 |
| 1731622800 | 0.3459 | -0.0047 | -1.34 | 0.3459 | 0.3459 | 0.3459 | 2500 |
| 1731536760 | 0.3506 | -0.0425 | -10.81 | 0.35545 | 0.35545 | 0.3506 | 650 |
| 1731450000 | 0.3931 | 0 | 0.00 | 0.3931 | 0.3931 | 0.3931 | 0 |
| 1731363600 | 0.3931 | 0.002 | 0.51 | 0.39 | 0.3931 | 0.39 | 3220 |
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
