Premium
Guanajuato Silver Company Ltd (QX) (GSVRF)
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 | -0.05664 | -15.3122465531 | 0.3699 | 0.38275 | 0.2935 | 941574 | 0.32611446 | CS |
| 4 | -0.09674 | -23.5951219512 | 0.41 | 0.45985 | 0.2935 | 1109562 | 0.35238926 | CS |
| 12 | -0.11574 | -26.979020979 | 0.429 | 0.56692 | 0.2935 | 920741 | 0.42078924 | CS |
| 26 | -0.18674 | -37.348 | 0.5 | 0.84238 | 0.2935 | 1512261 | 0.50564171 | CS |
| 52 | 0.13446 | 75.2013422819 | 0.1788 | 0.84238 | 0.1701 | 1667291 | 0.39749289 | CS |
| 156 | 0.02796 | 9.80021030494 | 0.2853 | 0.84238 | 0.092 | 842598 | 0.32027524 | CS |
| 260 | -0.11005 | -25.997495925 | 0.42331 | 0.84238 | 0.092 | 598099 | 0.32455808 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782422460 | 0.31326 | 0.00086 | 0.28 | 0.3239 | 0.3317 | 0.31 | 365490 |
| 1782336000 | 0.3124 | -0.0024 | -0.76 | 0.31 | 0.3212999 | 0.2935 | 1113292 |
| 1782250140 | 0.3148 | -0.0247 | -7.28 | 0.3378 | 0.3378 | 0.31 | 845161 |
| 1782163500 | 0.3395 | -0.0005 | -0.15 | 0.34 | 0.356 | 0.333 | 544292 |
| 1781818140 | 0.34 | -0.032 | -8.60 | 0.3699 | 0.38275 | 0.34 | 1263552 |
| 1781731740 | 0.372 | -0.0142 | -3.68 | 0.39 | 0.4066 | 0.3701 | 670166 |
| 1781645340 | 0.3862 | 0.0112 | 2.99 | 0.3429 | 0.390075 | 0.3429 | 453066 |
| 1781558940 | 0.375 | 0.0143 | 3.96 | 0.3976 | 0.4 | 0.37 | 858703 |
| 1781299740 | 0.3607 | 0.00842 | 2.39 | 0.3958999 | 0.3958999 | 0.3422 | 860651 |
| 1781213220 | 0.35228 | 0.02228 | 6.75 | 0.3212999 | 0.356 | 0.3212999 | 956887 |
| 1781126940 | 0.33 | -0.0001 | -0.03 | 0.33 | 0.3523 | 0.3227 | 4530522 |
| 1781040540 | 0.3301 | 0.0036 | 1.10 | 0.3298 | 0.368 | 0.31008 | 1602009 |
| 1780954140 | 0.3265 | -0.0218 | -6.26 | 0.36 | 0.3661 | 0.3187 | 1702198 |
| 1780694940 | 0.3483 | -0.0427 | -10.92 | 0.3896 | 0.39 | 0.3405 | 1825429 |
| 1780608540 | 0.391 | -0.014 | -3.46 | 0.38355 | 0.42 | 0.3831 | 454776 |
| 1780522140 | 0.405 | -0.0182 | -4.30 | 0.421 | 0.433 | 0.399655 | 1139112 |
| 1780435740 | 0.4232 | 0.0053 | 1.27 | 0.4318 | 0.433 | 0.412 | 485277 |
| 1780349340 | 0.4179 | 0.0029 | 0.70 | 0.42 | 0.45985 | 0.3919 | 484915 |
| 1780090080 | 0.415 | -0.0135 | -3.15 | 0.3943 | 0.435 | 0.3943 | 682847 |
| 1780003320 | 0.4285 | 0.0087 | 2.07 | 0.4099999 | 0.4357 | 0.3965 | 608816 |
| 1779917340 | 0.4198 | -0.01738 | -3.98 | 0.4231 | 0.4744 | 0.4099999 | 979209 |
| 1779830940 | 0.43718 | 0.01798 | 4.29 | 0.4179 | 0.4984 | 0.4179 | 335601 |
| 1779484920 | 0.4192 | -0.00668 | -1.57 | 0.42 | 0.432 | 0.4099999 | 269344 |
| 1779398880 | 0.42588 | 0.00188 | 0.44 | 0.4257 | 0.4401 | 0.41308 | 439480 |
| 1779312300 | 0.424 | 0.00675 | 1.62 | 0.422 | 0.4376 | 0.4139 | 516935 |
| 1779225660 | 0.41725 | -0.02275 | -5.17 | 0.4328 | 0.445 | 0.4134 | 827172 |
| 1779139740 | 0.44 | -0.02 | -4.35 | 0.4401 | 0.5004 | 0.42 | 642556 |
| 1778880000 | 0.46 | -0.04 | -8.00 | 0.45839 | 0.49 | 0.45 | 782591 |
| 1778793900 | 0.5 | -0.0176 | -3.40 | 0.5064 | 0.5153 | 0.4833 | 662601 |
| 1778707380 | 0.5175999 | -0.0232 | -4.29 | 0.545 | 0.56692 | 0.5102 | 1115479 |
| 1778621340 | 0.5407999 | 0.0436999 | 8.79 | 0.5181 | 0.5416 | 0.4597 | 1292410 |
| 1778534940 | 0.4971 | 0.0254 | 5.38 | 0.4983 | 0.5 | 0.47 | 1229430 |
| 1778275200 | 0.4717 | 0.01536 | 3.37 | 0.5254 | 0.5254 | 0.46 | 546426 |
| 1778188800 | 0.45634 | -0.008895 | -1.91 | 0.485 | 0.4994 | 0.4541 | 938685 |
| 1778102520 | 0.465235 | 0.045235 | 10.77 | 0.439 | 0.4729 | 0.4356 | 560311 |
| 1778016000 | 0.42 | -0.0227 | -5.13 | 0.4472 | 0.45 | 0.42 | 592370 |
| 1777930140 | 0.4427 | -0.02365 | -5.07 | 0.458 | 0.4655 | 0.4332 | 1540349 |
| 1777671000 | 0.46635 | 0.01062 | 2.33 | 0.4404 | 0.48238 | 0.4404 | 846944 |
| 1777584540 | 0.45573 | 0.01573 | 3.58 | 0.457 | 0.4694 | 0.44 | 1056037 |
| 1777498140 | 0.44 | -0.0174 | -3.80 | 0.45 | 0.45 | 0.4311 | 1226988 |
| 1777411800 | 0.4574 | -0.0297 | -6.10 | 0.4971 | 0.4971 | 0.45 | 796483 |
| 1777325400 | 0.4871 | 0.0051 | 1.06 | 0.5 | 0.5 | 0.4766 | 630078 |
| 1777065780 | 0.482 | 0.00693 | 1.46 | 0.4749 | 0.505 | 0.4749 | 272104 |
| 1776979740 | 0.47507 | -0.01018 | -2.10 | 0.47 | 0.4905 | 0.4591 | 537386 |
| 1776893280 | 0.48525 | 0.01715 | 3.66 | 0.5 | 0.5 | 0.47616 | 558172 |
| 1776806940 | 0.4681 | -0.0282 | -5.68 | 0.496 | 0.512 | 0.4603 | 1054114 |
| 1776720540 | 0.4963 | -0.0235 | -4.52 | 0.5168 | 0.5236 | 0.495 | 1336415 |
| 1776460800 | 0.5198 | 0.0373 | 7.73 | 0.4852 | 0.53 | 0.4852 | 2122694 |
| 1776374940 | 0.4825 | -0.0151 | -3.03 | 0.4986 | 0.5084999 | 0.4801 | 478691 |
| 1776288360 | 0.4976 | 0.00194 | 0.39 | 0.492 | 0.5177 | 0.48 | 508932 |
| 1776202140 | 0.49566 | 0.03362 | 7.28 | 0.494 | 0.5 | 0.4802 | 704755 |
| 1776115740 | 0.46204 | 0.01204 | 2.68 | 0.435 | 0.47 | 0.43 | 822210 |
| 1775856000 | 0.45 | -0.016 | -3.43 | 0.465 | 0.48 | 0.4397 | 577727 |
| 1775770140 | 0.466 | 0.016 | 3.56 | 0.4698 | 0.4724 | 0.44 | 652786 |
| 1775683500 | 0.45 | 0.02583 | 6.09 | 0.45 | 0.48 | 0.44 | 924591 |
| 1775596800 | 0.42417 | -0.00363 | -0.85 | 0.43 | 0.4368 | 0.4079 | 1233422 |
| 1775510940 | 0.4278 | -0.005966 | -1.38 | 0.44 | 0.446 | 0.42 | 627972 |
| 1775164920 | 0.433766 | -0.011934 | -2.68 | 0.429 | 0.44 | 0.385 | 1161116 |
| 1775078400 | 0.4457 | 0.0036 | 0.81 | 0.4203 | 0.46462 | 0.4203 | 1002127 |
| 1774992540 | 0.4421 | 0.0652 | 17.30 | 0.4169 | 0.45 | 0.37445 | 952193 |
| 1774906080 | 0.3769 | -0.0172 | -4.36 | 0.383 | 0.4215 | 0.3728 | 556848 |
| 1774646940 | 0.3941 | 0.013 | 3.41 | 0.4089999 | 0.4099999 | 0.3785 | 609809 |
| 1774560480 | 0.3811 | -0.0484 | -11.27 | 0.359 | 0.4192 | 0.359 | 1702717 |
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.
