Premium
Harvest Gold Corporation (PK) (HVGDF)
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 | -0.002 | -3.84615384615 | 0.052 | 0.052 | 0.021 | 2841 | 0.04741577 | CS |
| 4 | 0.0167 | 50.1501501502 | 0.0333 | 0.053 | 0.0104 | 29178 | 0.03103167 | CS |
| 12 | 0.0047 | 10.3752759382 | 0.0453 | 0.053 | 0.0104 | 58310 | 0.03786469 | CS |
| 26 | -0.0019 | -3.66088631985 | 0.0519 | 0.092 | 0.0104 | 82338 | 0.04939649 | CS |
| 52 | -0.0317 | -38.8004895961 | 0.0817 | 0.12 | 0.0104 | 84537 | 0.05626262 | CS |
| 156 | 0.0388 | 346.428571429 | 0.0112 | 0.12 | 0.0036 | 73150 | 0.05609412 | CS |
| 260 | -0.0908 | -64.4886363636 | 0.1408 | 0.16 | 0.0004 | 56627 | 0.05720652 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 0.05 | 0.01 | 25.00 | 0.021 | 0.05 | 0.021 | 1301 |
| 1783632240 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1783545840 | 0.04 | -0.009 | -18.37 | 0.04 | 0.04 | 0.04 | 1000 |
| 1783459740 | 0.049 | 0.0269 | 121.72 | 0.052 | 0.052 | 0.0267 | 4681 |
| 1783373340 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1783027740 | 0.0221 | -0.0299 | -57.50 | 0.035 | 0.035 | 0.0221 | 75808 |
| 1782941280 | 0.052 | 0.031 | 147.62 | 0.052 | 0.052 | 0.052 | 1000 |
| 1782854700 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1782768300 | 0.021 | -0.032 | -60.38 | 0.021 | 0.021 | 0.021 | 1053 |
| 1782509280 | 0.053 | 0.0426 | 409.62 | 0.0251 | 0.053 | 0.0251 | 8312 |
| 1782422460 | 0.0104 | -0.0386 | -78.78 | 0.0104 | 0.0104 | 0.0104 | 500 |
| 1782336540 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1782250140 | 0.049 | 0.019 | 63.33 | 0.053 | 0.053 | 0.0402 | 2300 |
| 1782163740 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1781818140 | 0.03 | -0.0011 | -3.54 | 0.03 | 0.03 | 0.03 | 1000 |
| 1781731740 | 0.0311 | 0 | 0.00 | 0.0311 | 0.0311 | 0.0311 | 0 |
| 1781645340 | 0.0311 | -0.0059 | -15.95 | 0.03 | 0.0311 | 0.03 | 182203 |
| 1781558940 | 0.037 | 0.0037 | 11.11 | 0.0335 | 0.037 | 0.0335 | 49900 |
| 1781299740 | 0.0333 | 0.0033 | 11.00 | 0.0333 | 0.0333 | 0.033 | 22378 |
| 1781213340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1781126940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1781040540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1780954140 | 0.03 | -0.0098 | -24.62 | 0.0398 | 0.049 | 0.03 | 13321 |
| 1780694940 | 0.0398 | 0.0098 | 32.67 | 0.0398 | 0.0398 | 0.0398 | 1688 |
| 1780608540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1780522140 | 0.03 | -0.002 | -6.25 | 0.03 | 0.03 | 0.03 | 100000 |
| 1780435320 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1780348920 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1780089720 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1780003320 | 0.032 | -0.017 | -34.69 | 0.048 | 0.048 | 0.032 | 51220 |
| 1779917340 | 0.049 | 0.0042 | 9.38 | 0.05 | 0.05 | 0.049 | 10200 |
| 1779830940 | 0.0448 | 0.0098 | 28.00 | 0.035 | 0.0448 | 0.035 | 82596 |
| 1779484920 | 0.035 | -0.0005 | -1.41 | 0.04 | 0.04 | 0.035 | 55000 |
| 1779398460 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1779312060 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1779225660 | 0.0354999 | 0.0001 | 0.28 | 0.04 | 0.04 | 0.0354999 | 116000 |
| 1779139500 | 0.0354 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0354 | 0 |
| 1778880300 | 0.0354 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0354 | 0 |
| 1778793900 | 0.0354 | -0.0026 | -6.84 | 0.038 | 0.038 | 0.0354 | 68404 |
| 1778707380 | 0.038 | -0.001 | -2.56 | 0.038 | 0.038 | 0.038 | 87787 |
| 1778621340 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 58000 |
| 1778534940 | 0.04 | 0.002 | 5.26 | 0.04 | 0.04 | 0.04 | 54000 |
| 1778275200 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1778188800 | 0.038 | 0 | 0.00 | 0.04 | 0.04 | 0.0304 | 169501 |
| 1778102520 | 0.038 | -0.006 | -13.64 | 0.038 | 0.04 | 0.038 | 11604 |
| 1778016000 | 0.044 | 0.0084 | 23.60 | 0.0317 | 0.044 | 0.031 | 303731 |
| 1777930140 | 0.0356 | -0.002 | -5.32 | 0.0438 | 0.0438 | 0.0356 | 137500 |
| 1777671000 | 0.0376 | 0 | 0.00 | 0.0376 | 0.0376 | 0.0376 | 5690 |
| 1777584540 | 0.0376 | -0.0034 | -8.29 | 0.0376 | 0.0376 | 0.0376 | 2652 |
| 1777498140 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.04 | 37600 |
| 1777411800 | 0.04 | -0.0018 | -4.31 | 0.04 | 0.04 | 0.04 | 241000 |
| 1777325400 | 0.0417999 | 0.0067999 | 19.43 | 0.0417999 | 0.0417999 | 0.0417999 | 52000 |
| 1777065780 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 30000 |
| 1776979740 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.036 | 91600 |
| 1776893280 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.037 | 1500 |
| 1776806940 | 0.05 | 0.001 | 2.04 | 0.04 | 0.05 | 0.0348 | 34500 |
| 1776720540 | 0.049 | 0.009 | 22.50 | 0.04 | 0.049 | 0.04 | 12850 |
| 1776460800 | 0.04 | 0.0008 | 2.04 | 0.0453 | 0.0453 | 0.04 | 94000 |
| 1776374760 | 0.0392 | 0 | 0.00 | 0.0392 | 0.0392 | 0.0392 | 0 |
| 1776288360 | 0.0392 | -0.0008 | -2.00 | 0.0383999 | 0.045 | 0.03 | 107597 |
| 1776202140 | 0.04 | -0.0035 | -8.05 | 0.046 | 0.046 | 0.04 | 322240 |
| 1776115740 | 0.0434999 | -0.0035 | -7.45 | 0.04 | 0.0469 | 0.04 | 148200 |
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.
