Premium
NG Energy International Corporation (QX) (GASXF)
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 | 0.00075 | 0.101351351351 | 0.74 | 0.7528 | 0.7169 | 13304 | 0.73884651 | CS |
| 4 | -0.00135 | -0.181916183803 | 0.7421 | 0.8262 | 0.7169 | 23418 | 0.76153513 | CS |
| 12 | 0.08277 | 12.5794097085 | 0.65798 | 0.8262 | 0.627 | 16341 | 0.74606097 | CS |
| 26 | 0.00515 | 0.700108754758 | 0.7356 | 0.8262 | 0.625 | 17140 | 0.71898846 | CS |
| 52 | 0.07475 | 11.2237237237 | 0.666 | 0.8262 | 0.5763 | 17069 | 0.68977289 | CS |
| 156 | -0.511242 | -40.8342864811 | 1.251992 | 1.469 | 0.2948 | 27003 | 0.81486533 | CS |
| 260 | 0.143557 | 24.0386273784 | 0.597193 | 2 | 0.1 | 27605 | 0.96209059 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739571720 | 0.74075 | 0 | 0.00 | 0.74075 | 0.74075 | 0.74075 | 0 |
| 1739485320 | 0.74075 | 0.01975 | 2.74 | 0.74605 | 0.74605 | 0.74075 | 9457 |
| 1739398920 | 0.721 | -0.0241 | -3.23 | 0.7169 | 0.721 | 0.7169 | 24301 |
| 1739312940 | 0.7451 | -0.0077 | -1.02 | 0.7451 | 0.7451 | 0.7451 | 1000 |
| 1739226000 | 0.7528 | 0.0075 | 1.01 | 0.747 | 0.7528 | 0.739 | 27261 |
| 1738967160 | 0.7453 | 0.01135 | 1.55 | 0.74 | 0.7453 | 0.74 | 4501 |
| 1738880400 | 0.73395 | -0.04605 | -5.90 | 0.775 | 0.775 | 0.73 | 22233 |
| 1738794000 | 0.78 | 0.0028 | 0.36 | 0.798 | 0.798 | 0.78 | 16501 |
| 1738708080 | 0.7772 | 0.04655 | 6.37 | 0.76 | 0.7772 | 0.76 | 3001 |
| 1738621740 | 0.73065 | -0.01935 | -2.58 | 0.76 | 0.76 | 0.7211999 | 9501 |
| 1738362000 | 0.75 | -0.0199 | -2.58 | 0.75 | 0.75 | 0.75 | 35802 |
| 1738276140 | 0.7699 | 0 | 0.00 | 0.7699 | 0.7699 | 0.7699 | 0 |
| 1738189740 | 0.7699 | -0.0161 | -2.05 | 0.728 | 0.77 | 0.728 | 8294 |
| 1738103220 | 0.786 | 0 | 0.00 | 0.786 | 0.786 | 0.786 | 0 |
| 1738016820 | 0.786 | -0.014 | -1.75 | 0.786 | 0.786 | 0.786 | 12212 |
| 1737757440 | 0.8 | 0.0397 | 5.22 | 0.8 | 0.8021 | 0.8 | 69101 |
| 1737671220 | 0.7603 | 0.0147 | 1.97 | 0.7944 | 0.7944 | 0.7603 | 22200 |
| 1737584640 | 0.7456 | -0.0344 | -4.41 | 0.74495 | 0.7469 | 0.74 | 60407 |
| 1737498540 | 0.78 | 0.0379 | 5.11 | 0.8 | 0.8262 | 0.7798 | 48734 |
| 1737152880 | 0.7421 | 0.0071 | 0.97 | 0.7421 | 0.7421 | 0.7421 | 23601 |
| 1737066420 | 0.735 | 0.00316 | 0.43 | 0.736251 | 0.73913 | 0.735 | 17600 |
| 1736979720 | 0.73184 | 0.01674 | 2.34 | 0.73184 | 0.73184 | 0.73184 | 8693 |
| 1736893380 | 0.7151 | -0.0193 | -2.63 | 0.7151 | 0.7151 | 0.7151 | 6001 |
| 1736806800 | 0.7344 | -0.0116 | -1.55 | 0.74465 | 0.74465 | 0.7344 | 2897 |
| 1736547720 | 0.746 | 0.004 | 0.54 | 0.746 | 0.746 | 0.746 | 7501 |
| 1736375340 | 0.742 | -0.01214 | -1.61 | 0.73044 | 0.742 | 0.73044 | 7501 |
| 1736288940 | 0.75414 | -0.03886 | -4.90 | 0.75414 | 0.75414 | 0.75414 | 12501 |
| 1736202360 | 0.793 | 0.013 | 1.67 | 0.791 | 0.795 | 0.7825 | 3650 |
| 1735942980 | 0.78 | 0 | 0.00 | 0.75 | 0.78 | 0.75 | 9166 |
| 1735856700 | 0.78 | 0.02074 | 2.73 | 0.768 | 0.78 | 0.768 | 12279 |
| 1735684140 | 0.75926 | 0 | 0.00 | 0.75926 | 0.75926 | 0.75926 | 0 |
| 1735597740 | 0.75926 | 0.00926 | 1.23 | 0.74844 | 0.7644 | 0.74844 | 10000 |
| 1735338000 | 0.75 | -0.0342 | -4.36 | 0.7607199 | 0.76305 | 0.744213 | 23855 |
| 1735252020 | 0.7842 | 0.0092 | 1.19 | 0.75 | 0.794 | 0.75 | 6090 |
| 1735078200 | 0.775 | -0.0014 | -0.18 | 0.758 | 0.7929 | 0.755 | 5540 |
| 1734992400 | 0.7764 | 0.0174 | 2.29 | 0.77 | 0.7764 | 0.77 | 13350 |
| 1734733200 | 0.759 | 0.014 | 1.88 | 0.75344 | 0.759 | 0.74855 | 18250 |
| 1734646800 | 0.745 | 0.0432 | 6.16 | 0.7403 | 0.745 | 0.7403 | 85491 |
| 1734560940 | 0.7018 | 0.04215 | 6.39 | 0.7018 | 0.7018 | 0.7018 | 13508 |
| 1734474360 | 0.65965 | -0.03635 | -5.22 | 0.6501 | 0.65965 | 0.6501 | 10000 |
| 1734388140 | 0.6959999 | -0.02154 | -3.00 | 0.71 | 0.71 | 0.6833 | 14733 |
| 1734128940 | 0.71754 | 0.01234 | 1.75 | 0.71754 | 0.71754 | 0.71754 | 950 |
| 1734042480 | 0.7052 | -0.0098 | -1.37 | 0.7052 | 0.7052 | 0.7052 | 1907 |
| 1733955900 | 0.715 | 0.0132 | 1.88 | 0.711674 | 0.715 | 0.71 | 19150 |
| 1733869200 | 0.7018 | 0.0121 | 1.75 | 0.685 | 0.7018 | 0.685 | 6208 |
| 1733782800 | 0.6897 | -0.0052 | -0.75 | 0.6873 | 0.6897 | 0.68135 | 12301 |
| 1733523780 | 0.6949 | 0 | 0.00 | 0.6949 | 0.6949 | 0.6949 | 0 |
| 1733437380 | 0.6949 | 0 | 0.00 | 0.6949 | 0.6949 | 0.6949 | 0 |
| 1733350980 | 0.6949 | -0.04 | -5.44 | 0.6949 | 0.6949 | 0.6949 | 5550 |
| 1733264580 | 0.7349 | 0 | 0.00 | 0.7349 | 0.7349 | 0.7349 | 0 |
| 1733178180 | 0.7349 | 0.0101 | 1.39 | 0.7349 | 0.7349 | 0.7349 | 205 |
| 1732918200 | 0.7248 | 0.0008 | 0.11 | 0.73 | 0.73 | 0.7248 | 4132 |
| 1732746540 | 0.724 | 0.074 | 11.38 | 0.7115 | 0.724 | 0.7115 | 9301 |
| 1732659960 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1732573560 | 0.65 | -0.016 | -2.40 | 0.627 | 0.705 | 0.627 | 17347 |
| 1732314000 | 0.666 | 0.041 | 6.56 | 0.65798 | 0.666 | 0.65798 | 20580 |
| 1732227900 | 0.625 | -0.015 | -2.34 | 0.626571 | 0.626571 | 0.625 | 6002 |
| 1732141740 | 0.64 | 0.0006 | 0.09 | 0.639 | 0.6522 | 0.639 | 10826 |
| 1732054800 | 0.6394 | -0.0141 | -2.16 | 0.6394 | 0.6394 | 0.6394 | 292003 |
| 1731968640 | 0.6535 | 0.00101 | 0.15 | 0.6555 | 0.6555 | 0.6535 | 15042 |
| 1731709260 | 0.65249 | -0.02421 | -3.58 | 0.64 | 0.65249 | 0.64 | 10024 |
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
