Premium
Patagonia Gold Corporation (PK) (HGLD)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0225 | -61.6438356164 | 0.0365 | 0.0365 | 0.014 | 4286 | 0.03177476 | CS |
| 4 | -0.034 | -70.8333333333 | 0.048 | 0.048 | 0.014 | 2316 | 0.0349192 | CS |
| 12 | 0.0023 | 19.6581196581 | 0.0117 | 0.05 | 0.0117 | 15667 | 0.01803886 | CS |
| 26 | -0.0034 | -19.5402298851 | 0.0174 | 0.05 | 0.0117 | 45914 | 0.01791769 | CS |
| 52 | -0.0009 | -6.04026845638 | 0.0149 | 0.05 | 0.0056 | 38461 | 0.01832497 | CS |
| 156 | -0.011 | -44 | 0.025 | 0.05 | 0.0001 | 36769 | 0.01469887 | CS |
| 260 | -0.036 | -72 | 0.05 | 0.2289 | 0.0001 | 23624 | 0.04073139 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740608400 | 0.014 | -0.0225 | -61.64 | 0.014 | 0.014 | 0.014 | 1800 |
| 1740522480 | 0.0365 | -0.0115 | -23.96 | 0.0365 | 0.0365 | 0.0365 | 6771 |
| 1740435600 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1740176400 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1740090000 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1740003600 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1739917200 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1739571600 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1739485200 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1739398800 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1739312400 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1739226000 | 0.048 | 0.0123 | 34.45 | 0.048 | 0.048 | 0.048 | 1000 |
| 1738967340 | 0.0357 | 0 | 0.00 | 0.0357 | 0.0357 | 0.0357 | 0 |
| 1738880940 | 0.0357 | 0 | 0.00 | 0.0357 | 0.0357 | 0.0357 | 0 |
| 1738794540 | 0.0357 | 0 | 0.00 | 0.0357 | 0.0357 | 0.0357 | 0 |
| 1738708140 | 0.0357 | 0 | 0.00 | 0.0357 | 0.0357 | 0.0357 | 0 |
| 1738621740 | 0.0357 | -0.0123 | -25.63 | 0.0357 | 0.0357 | 0.0357 | 1011 |
| 1738362480 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1738276080 | 0.048 | 0.0358 | 293.44 | 0.048 | 0.048 | 0.048 | 1000 |
| 1738189440 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1738103040 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1738016640 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1737757440 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1737671040 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1737584640 | 0.0122 | 0.0001 | 0.83 | 0.0122 | 0.0122 | 0.0122 | 208 |
| 1737498540 | 0.0121 | -0.0379 | -75.80 | 0.0121 | 0.0121 | 0.0121 | 23138 |
| 1737152520 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737066120 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736979720 | 0.05 | 0.036 | 257.14 | 0.0364 | 0.05 | 0.012 | 22697 |
| 1736893200 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1736806800 | 0.014 | 0 | 0.00 | 0.0117 | 0.0158 | 0.0117 | 1672 |
| 1736548140 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1736375340 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1736288940 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1736202540 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1735943340 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1735856940 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1735684140 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1735597740 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1735338540 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1735252140 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1735079340 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734992940 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734733740 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734647340 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734560940 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734474540 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734388140 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734128940 | 0.014 | 0.002 | 16.67 | 0.014 | 0.014 | 0.014 | 1000 |
| 1734042300 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1733955900 | 0.012 | 0.0003 | 2.56 | 0.0118 | 0.012 | 0.0118 | 126708 |
| 1733869200 | 0.0117 | 0 | 0.00 | 0.0117 | 0.0117 | 0.0117 | 0 |
| 1733782800 | 0.0117 | -0.0203 | -63.44 | 0.0117 | 0.0117 | 0.0117 | 1000 |
| 1733523780 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1733437380 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1733350980 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1733264580 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1733178180 | 0.032 | 0.0019 | 6.31 | 0.032 | 0.032 | 0.032 | 15000 |
| 1732890600 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1732717800 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
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
