Premium
Silver Hammer Mining Corporation (PK) (HAMRF)
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 | 0.0149 | 53.2142857143 | 0.028 | 0.06 | 0.028 | 44762 | 0.03204637 | CS |
| 4 | -0.0271 | -38.7142857143 | 0.07 | 0.07 | 0.025 | 51797 | 0.04005344 | CS |
| 12 | 0.0029 | 7.25 | 0.04 | 0.09 | 0.01 | 69070 | 0.03080325 | CS |
| 26 | 0.0014 | 3.3734939759 | 0.0415 | 0.09 | 0.01 | 77523 | 0.03703739 | CS |
| 52 | -0.0751 | -63.6440677966 | 0.118 | 0.118 | 0.01 | 95975 | 0.05318999 | CS |
| 156 | -0.4406 | -91.1271975181 | 0.4835 | 0.594 | 0.01 | 104189 | 0.21706863 | CS |
| 260 | -0.2711 | -86.3375796178 | 0.314 | 0.8601 | 0.01 | 118163 | 0.2949146 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.0429 | 0.0029 | 7.25 | 0.0429 | 0.0429 | 0.0429 | 18000 |
| 1738276080 | 0.04 | 0.01 | 33.33 | 0.029 | 0.0495 | 0.029 | 17350 |
| 1738189740 | 0.03 | 0.002 | 7.14 | 0.06 | 0.06 | 0.03 | 26677 |
| 1738103280 | 0.028 | -0.0118 | -29.65 | 0.042 | 0.042 | 0.028 | 112000 |
| 1738016820 | 0.0398 | 0.0118 | 42.14 | 0.0354999 | 0.06 | 0.0354999 | 54581 |
| 1737757440 | 0.028 | -0.0075 | -21.13 | 0.028 | 0.028 | 0.028 | 13200 |
| 1737671220 | 0.0354999 | 0.0054999 | 18.33 | 0.025 | 0.06 | 0.025 | 19000 |
| 1737584640 | 0.03 | -0.0075 | -20.00 | 0.03 | 0.03 | 0.03 | 13152 |
| 1737498540 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0354999 | 46861 |
| 1737152880 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 22000 |
| 1737066420 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 30000 |
| 1736979720 | 0.0375 | 0 | 0.00 | 0.05 | 0.05 | 0.0375 | 18700 |
| 1736893380 | 0.0375 | 0 | 0.00 | 0.0376 | 0.0376 | 0.0375 | 18551 |
| 1736806800 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 8856 |
| 1736547720 | 0.0375 | -0.0025 | -6.25 | 0.04 | 0.04 | 0.0375 | 99814 |
| 1736375340 | 0.04 | 0.002 | 5.26 | 0.0375 | 0.04 | 0.0375 | 28850 |
| 1736288940 | 0.038 | 0.0005 | 1.33 | 0.038 | 0.038 | 0.038 | 7000 |
| 1736202360 | 0.0375 | -0.0125 | -25.00 | 0.046 | 0.05 | 0.0375 | 102765 |
| 1735942980 | 0.05 | 0.007643 | 18.04 | 0.07 | 0.07 | 0.0375 | 292980 |
| 1735856700 | 0.042357 | 0.026357 | 164.73 | 0.016 | 0.042357 | 0.016 | 256977 |
| 1735683960 | 0.016 | -0.0062 | -27.93 | 0.0155 | 0.0327 | 0.0155 | 111833 |
| 1735597740 | 0.0222 | -0.0028 | -11.20 | 0.025 | 0.0327 | 0.02 | 332657 |
| 1735338000 | 0.025 | -0.0077 | -23.55 | 0.01 | 0.0327 | 0.01 | 77812 |
| 1735252020 | 0.0327 | 0.0077 | 30.80 | 0.09 | 0.09 | 0.018 | 9550 |
| 1735078800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734992400 | 0.025 | 0.009 | 56.25 | 0.02 | 0.025 | 0.02 | 103221 |
| 1734733200 | 0.016 | -0.0045 | -21.95 | 0.016 | 0.016 | 0.016 | 1085 |
| 1734646800 | 0.0205 | -0.0095 | -31.67 | 0.02 | 0.0205 | 0.0104 | 27813 |
| 1734560940 | 0.03 | -0.0027 | -8.26 | 0.03 | 0.03 | 0.03 | 3700 |
| 1734474360 | 0.0327 | 0.0172 | 110.97 | 0.032221 | 0.0327 | 0.011 | 96512 |
| 1734388140 | 0.0155 | -0.0145 | -48.33 | 0.032318 | 0.032318 | 0.0155 | 20246 |
| 1734128940 | 0.03 | 0 | 0.00 | 0.0381 | 0.0381 | 0.022 | 106410 |
| 1734042480 | 0.03 | 0.008 | 36.36 | 0.022 | 0.03242 | 0.0119 | 83539 |
| 1733955900 | 0.022 | -0.0032 | -12.70 | 0.03 | 0.03 | 0.022 | 13200 |
| 1733869200 | 0.0252 | 0.0072 | 40.00 | 0.0251 | 0.0252 | 0.0251 | 16700 |
| 1733782800 | 0.018 | 0.003 | 20.00 | 0.024097 | 0.03 | 0.018 | 91797 |
| 1733523600 | 0.015 | -0.012783 | -46.01 | 0.0278 | 0.0278 | 0.015 | 14500 |
| 1733437500 | 0.027783 | -0.000217 | -0.78 | 0.027783 | 0.027783 | 0.027783 | 5450 |
| 1733350980 | 0.028 | 0 | 0.00 | 0.02 | 0.0281 | 0.02 | 33024 |
| 1733264700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 18500 |
| 1733178180 | 0.028 | -0.0101 | -26.51 | 0.0306 | 0.0306 | 0.028 | 25112 |
| 1732918200 | 0.0381 | 0.0101 | 36.07 | 0.03 | 0.0381 | 0.028 | 73250 |
| 1732746540 | 0.028 | -0.002 | -6.67 | 0.02445 | 0.028 | 0.021 | 124290 |
| 1732660140 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 6000 |
| 1732573560 | 0.025 | 0.006 | 31.58 | 0.025 | 0.026 | 0.025 | 103401 |
| 1732314300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1732227900 | 0.019 | -0.0021 | -9.95 | 0.03 | 0.03 | 0.019 | 103000 |
| 1732141740 | 0.0211 | 0.0011 | 5.50 | 0.021 | 0.0227 | 0.021 | 54674 |
| 1732054800 | 0.02 | -0.02 | -50.00 | 0.04 | 0.04 | 0.02 | 211500 |
| 1731968640 | 0.04 | 0.0047 | 13.31 | 0.031 | 0.04 | 0.031 | 65500 |
| 1731709260 | 0.0353 | 0.0003 | 0.86 | 0.0362 | 0.0362 | 0.031 | 70946 |
| 1731622800 | 0.035 | 0.004 | 12.90 | 0.035 | 0.035 | 0.035 | 41000 |
| 1731536760 | 0.031 | 0.001 | 3.33 | 0.031 | 0.031 | 0.031 | 5015 |
| 1731450480 | 0.03 | 0 | 0.00 | 0.035 | 0.045 | 0.03 | 147930 |
| 1731363600 | 0.03 | -0.01 | -25.00 | 0.035 | 0.04 | 0.03 | 264253 |
| 1731104400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 8000 |
| 1731018540 | 0.045 | 0.0039 | 9.49 | 0.045 | 0.045 | 0.0411 | 41575 |
| 1730931600 | 0.0411 | -0.0006 | -1.44 | 0.0417 | 0.045 | 0.0411 | 218800 |
| 1730845680 | 0.0417 | 0.0017 | 4.25 | 0.0417 | 0.0417 | 0.0417 | 7750 |
| 1730759160 | 0.04 | -0.0003 | -0.74 | 0.042 | 0.042 | 0.04 | 71000 |
| 1730496420 | 0.0403 | -0.0067 | -14.26 | 0.0400999 | 0.05 | 0.0400999 | 178247 |
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
