Premium
Goviex Uranium Inc (QB) (GVXXF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00655 | -19.7885196375 | 0.0331 | 0.0331 | 0.0235 | 749178 | 0.02589956 | CS |
| 4 | -0.01119 | -29.6502384738 | 0.03774 | 0.0439 | 0.0235 | 384605 | 0.03058736 | CS |
| 12 | -0.01985 | -42.7801724138 | 0.0464 | 0.0499 | 0.0235 | 288819 | 0.03447446 | CS |
| 26 | -0.01035 | -28.0487804878 | 0.0369 | 0.1068 | 0.023 | 268833 | 0.04891351 | CS |
| 52 | -0.11886 | -81.741283268 | 0.14541 | 0.152 | 0.023 | 386686 | 0.07026866 | CS |
| 156 | -0.20665 | -88.614922813 | 0.2332 | 0.4092 | 0.023 | 323330 | 0.12322812 | CS |
| 260 | -0.0622 | -70.0845070423 | 0.08875 | 0.4667 | 0.023 | 328390 | 0.1570553 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.02655 | 0.00155 | 6.20 | 0.028 | 0.028 | 0.0265 | 223733 |
| 1738880400 | 0.025 | -0.0031 | -11.03 | 0.027 | 0.03045 | 0.025 | 448724 |
| 1738794000 | 0.0281 | 0.000496 | 1.80 | 0.0282 | 0.0282 | 0.027899 | 89500 |
| 1738708080 | 0.027604 | 4.0E-6 | 0.01 | 0.028 | 0.028 | 0.02555 | 27801 |
| 1738621740 | 0.0276 | 0.003 | 12.20 | 0.0235 | 0.028347 | 0.0235 | 1430583 |
| 1738362000 | 0.0246 | -0.01145 | -31.76 | 0.0331 | 0.0331 | 0.0236 | 1749282 |
| 1738276080 | 0.03605 | 0.00445 | 14.08 | 0.033 | 0.03605 | 0.033 | 8862 |
| 1738189740 | 0.0316 | -0.0042 | -11.73 | 0.03325 | 0.0345 | 0.03 | 251593 |
| 1738103280 | 0.0358 | 0.0008 | 2.29 | 0.0334 | 0.04 | 0.0317 | 349141 |
| 1738016820 | 0.035 | -0.00195 | -5.28 | 0.038261 | 0.04 | 0.03335 | 244200 |
| 1737757440 | 0.0369499 | -5.0E-5 | -0.14 | 0.0422 | 0.0422 | 0.0369499 | 167993 |
| 1737671220 | 0.037 | -0.000195 | -0.52 | 0.038 | 0.04195 | 0.0354999 | 665100 |
| 1737584640 | 0.037195 | -0.000155 | -0.41 | 0.0361 | 0.0439 | 0.0317 | 593335 |
| 1737498540 | 0.03735 | 0.00485 | 14.92 | 0.0351 | 0.0427 | 0.0351 | 268921 |
| 1737152880 | 0.0325 | 0.0008 | 2.52 | 0.0316 | 0.0362 | 0.0316 | 344367 |
| 1737066420 | 0.0317 | -0.00215 | -6.35 | 0.0334 | 0.03585 | 0.03164 | 141300 |
| 1736979720 | 0.03385 | 5.0E-5 | 0.15 | 0.0325 | 0.03625 | 0.0325 | 52360 |
| 1736893380 | 0.0337999 | -0.0013 | -3.70 | 0.0337999 | 0.033982 | 0.0337999 | 8000 |
| 1736806800 | 0.0351 | -0.0018 | -4.88 | 0.0354999 | 0.03905 | 0.0351 | 372555 |
| 1736547720 | 0.0369 | -0.00135 | -3.53 | 0.03774 | 0.03774 | 0.035 | 93880 |
| 1736375340 | 0.03825 | 0.00025 | 0.66 | 0.0365 | 0.0404 | 0.0365 | 44800 |
| 1736288940 | 0.038 | -0.007 | -15.56 | 0.045 | 0.0488 | 0.0376 | 186650 |
| 1736202360 | 0.045 | 0.0106 | 30.81 | 0.04 | 0.04695 | 0.0375 | 197183 |
| 1735942980 | 0.0344 | 0.0004 | 1.18 | 0.035 | 0.0392 | 0.0344 | 262893 |
| 1735856700 | 0.034 | 0.003 | 9.68 | 0.03 | 0.035 | 0.03 | 336387 |
| 1735683960 | 0.031 | -0.0002 | -0.64 | 0.028 | 0.0325 | 0.028 | 100882 |
| 1735597740 | 0.0312 | -0.0008 | -2.50 | 0.0322 | 0.03254 | 0.03105 | 140660 |
| 1735338000 | 0.032 | -0.0015 | -4.48 | 0.032 | 0.03275 | 0.0315 | 402589 |
| 1735252020 | 0.0335 | 0.0004 | 1.21 | 0.034 | 0.034 | 0.0315 | 58960 |
| 1735078200 | 0.0331 | 0 | 0.00 | 0.034 | 0.034 | 0.0331 | 57500 |
| 1734992400 | 0.0331 | -0.0044 | -11.73 | 0.0375 | 0.0375 | 0.0325 | 440126 |
| 1734733200 | 0.0375 | 0.00475 | 14.50 | 0.03255 | 0.0379 | 0.03 | 609935 |
| 1734646800 | 0.03275 | 0.0001 | 0.31 | 0.03 | 0.03357 | 0.03 | 206317 |
| 1734560940 | 0.03265 | -0.00045 | -1.36 | 0.034 | 0.0349 | 0.0305 | 240665 |
| 1734474360 | 0.0331 | -0.00315 | -8.69 | 0.0342 | 0.03635 | 0.0305 | 119500 |
| 1734388140 | 0.03625 | -5.0E-5 | -0.14 | 0.0325 | 0.03625 | 0.0325 | 313241 |
| 1734128940 | 0.0363 | -0.0027 | -6.92 | 0.03835 | 0.03835 | 0.0351 | 680051 |
| 1734042480 | 0.039 | 0.0009 | 2.36 | 0.0377 | 0.04 | 0.0377 | 19023 |
| 1733955900 | 0.0381 | -0.00057 | -1.47 | 0.0386 | 0.03905 | 0.0381 | 31200 |
| 1733869200 | 0.03867 | 0 | 0.00 | 0.03867 | 0.03867 | 0.03867 | 0 |
| 1733782800 | 0.03867 | -0.00083 | -2.10 | 0.03905 | 0.03905 | 0.03867 | 91441 |
| 1733523600 | 0.0395 | 0.0008 | 2.07 | 0.04 | 0.0434999 | 0.037 | 674826 |
| 1733437500 | 0.0387 | -0.0003 | -0.77 | 0.0431 | 0.0431 | 0.0342 | 226441 |
| 1733350980 | 0.039 | 0.0003 | 0.78 | 0.041 | 0.041 | 0.0387 | 275829 |
| 1733264700 | 0.0387 | -0.00065 | -1.65 | 0.0395 | 0.04 | 0.0379 | 46821 |
| 1733178180 | 0.03935 | -0.00143 | -3.51 | 0.0381 | 0.04 | 0.0361 | 168020 |
| 1732918200 | 0.0407799 | 0.0027799 | 7.32 | 0.038 | 0.0407799 | 0.0371 | 1068481 |
| 1732746540 | 0.038 | -0.0022 | -5.47 | 0.0424 | 0.0424 | 0.038 | 41630 |
| 1732660140 | 0.0402 | -0.0028 | -6.51 | 0.0423 | 0.0433 | 0.0388 | 118572 |
| 1732573560 | 0.0429999 | -0.0014 | -3.15 | 0.0444 | 0.0497999 | 0.0425 | 695688 |
| 1732314000 | 0.0444 | -0.0055 | -11.02 | 0.04925 | 0.04954 | 0.0444 | 140749 |
| 1732227900 | 0.0499 | 0 | 0.00 | 0.047791 | 0.0499 | 0.04731 | 21350 |
| 1732141740 | 0.0499 | 0.0035001 | 7.54 | 0.0423 | 0.0499 | 0.0423 | 58306 |
| 1732054800 | 0.0463999 | 0.0013999 | 3.11 | 0.0463999 | 0.0463999 | 0.0463999 | 8000 |
| 1731968640 | 0.045 | 0.0004 | 0.90 | 0.0437 | 0.0499 | 0.0437 | 172899 |
| 1731709260 | 0.0446 | 0.0001 | 0.22 | 0.0463999 | 0.0465 | 0.0446 | 31087 |
| 1731622800 | 0.0445 | 0.0015001 | 3.49 | 0.0497999 | 0.0497999 | 0.04 | 191504 |
| 1731536760 | 0.0429999 | -0.0001 | -0.23 | 0.0442 | 0.0442 | 0.0429999 | 80502 |
| 1731450480 | 0.0431 | -0.0049 | -10.21 | 0.048 | 0.048 | 0.0431 | 239625 |
| 1731363600 | 0.048 | -0.0005 | -1.03 | 0.0485 | 0.0485 | 0.0462 | 1400 |
| 1731104400 | 0.0485 | -0.0038 | -7.27 | 0.052 | 0.05305 | 0.0463 | 61605 |
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
