Premium
Japan Gold Corporation (QB) (JGLDF)
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 | 0.0045 | 7.5 | 0.06 | 0.0645 | 0.0595 | 17100 | 0.06040643 | CS |
| 4 | -0.00392 | -5.7293189126 | 0.06842 | 0.07124 | 0.057 | 8581 | 0.06220854 | CS |
| 12 | -0.0117 | -15.3543307087 | 0.0762 | 0.077 | 0.057 | 12402 | 0.06967414 | CS |
| 26 | -0.0335 | -34.1836734694 | 0.098 | 0.1088 | 0.057 | 37583 | 0.07779411 | CS |
| 52 | -0.0055 | -7.85714285714 | 0.07 | 0.234 | 0.0497 | 70107 | 0.10213304 | CS |
| 156 | -0.0468 | -42.0485175202 | 0.1113 | 0.234 | 0.03666 | 43363 | 0.08860352 | CS |
| 260 | -0.2383 | -78.6988110964 | 0.3028 | 0.3178 | 0.03666 | 36916 | 0.1336709 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027680 | 0.0645 | 0 | 0.00 | 0.0645 | 0.0645 | 0.0645 | 0 |
| 1782941280 | 0.0645 | 0 | 0.00 | 0.0645 | 0.0645 | 0.0645 | 0 |
| 1782854880 | 0.0645 | 0.005 | 8.40 | 0.0645 | 0.0645 | 0.0645 | 6200 |
| 1782768480 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1782509280 | 0.0595 | -0.0044 | -6.89 | 0.06 | 0.06 | 0.0595 | 28000 |
| 1782422940 | 0.0639 | 0 | 0.00 | 0.0639 | 0.0639 | 0.0639 | 0 |
| 1782336540 | 0.0639 | 0 | 0.00 | 0.0639 | 0.0639 | 0.0639 | 0 |
| 1782250140 | 0.0639 | 0 | 0.00 | 0.0639 | 0.0639 | 0.0639 | 0 |
| 1782163740 | 0.0639 | 0 | 0.00 | 0.0639 | 0.0639 | 0.0639 | 0 |
| 1781818140 | 0.0639 | 0 | 0.00 | 0.0639 | 0.0639 | 0.0639 | 0 |
| 1781731740 | 0.0639 | -0.0046 | -6.72 | 0.0639 | 0.0639 | 0.0639 | 600 |
| 1781645340 | 0.0685 | 0 | 0.00 | 0.0685 | 0.0685 | 0.0685 | 0 |
| 1781558940 | 0.0685 | 0.0066 | 10.66 | 0.0685 | 0.0685 | 0.0685 | 5000 |
| 1781299620 | 0.0619 | 0 | 0.00 | 0.0619 | 0.0619 | 0.0619 | 0 |
| 1781213220 | 0.0619 | -0.0001 | -0.16 | 0.0619 | 0.0619 | 0.0619 | 16500 |
| 1781126940 | 0.062 | -0.00924 | -12.97 | 0.062 | 0.062 | 0.057 | 15200 |
| 1781040540 | 0.07124 | 0 | 0.00 | 0.07124 | 0.07124 | 0.07124 | 0 |
| 1780954140 | 0.07124 | 0.00714 | 11.14 | 0.07124 | 0.07124 | 0.07124 | 1124 |
| 1780694940 | 0.0641 | -0.00579 | -8.28 | 0.0696 | 0.0696 | 0.0641 | 1405 |
| 1780608540 | 0.0698899 | -0.00011 | -0.16 | 0.06842 | 0.0698899 | 0.06842 | 3204 |
| 1780522140 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1780435740 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1780349340 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1780090140 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1780003740 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1779917340 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1779830940 | 0.07 | -6.0E-5 | -0.09 | 0.07 | 0.07 | 0.07 | 2100 |
| 1779484920 | 0.07006 | 0.00606 | 9.47 | 0.0711 | 0.07384 | 0.0699 | 32625 |
| 1779398880 | 0.064 | -0.0071 | -9.99 | 0.064 | 0.064 | 0.064 | 2500 |
| 1779312060 | 0.0711 | 0 | 0.00 | 0.0711 | 0.0711 | 0.0711 | 0 |
| 1779225660 | 0.0711 | 0.0056 | 8.55 | 0.0711 | 0.0711 | 0.0711 | 14000 |
| 1779139740 | 0.0655 | -0.0024 | -3.53 | 0.06725 | 0.067925 | 0.0649 | 37900 |
| 1778880180 | 0.0679 | 0 | 0.00 | 0.0679 | 0.0679 | 0.0679 | 0 |
| 1778793780 | 0.0679 | 0 | 0.00 | 0.0679 | 0.0679 | 0.0679 | 0 |
| 1778707380 | 0.0679 | -0.00418 | -5.80 | 0.0679 | 0.0679 | 0.0679 | 3000 |
| 1778621340 | 0.07208 | 0.0010801 | 1.52 | 0.07208 | 0.07208 | 0.07208 | 400 |
| 1778534940 | 0.0709999 | 0.0022999 | 3.35 | 0.0662 | 0.0709999 | 0.0662 | 13205 |
| 1778275200 | 0.0687 | -0.00318 | -4.42 | 0.0687 | 0.0687 | 0.0687 | 50000 |
| 1778188920 | 0.07188 | 0 | 0.00 | 0.07188 | 0.07188 | 0.07188 | 0 |
| 1778102520 | 0.07188 | -0.001266 | -1.73 | 0.07188 | 0.07188 | 0.07188 | 7000 |
| 1778016540 | 0.073146 | 0 | 0.00 | 0.073146 | 0.073146 | 0.073146 | 0 |
| 1777930140 | 0.073146 | 0.000346 | 0.48 | 0.073 | 0.073146 | 0.072 | 17000 |
| 1777671000 | 0.0728 | 0 | 0.00 | 0.0728 | 0.0728 | 0.0728 | 0 |
| 1777584540 | 0.0728 | 0.0013001 | 1.82 | 0.0728 | 0.0728 | 0.0728 | 500 |
| 1777498140 | 0.0714999 | -0.0003 | -0.42 | 0.0714999 | 0.0714999 | 0.0714999 | 22500 |
| 1777411800 | 0.0718 | -0.0037 | -4.90 | 0.0718 | 0.0718 | 0.0718 | 10000 |
| 1777325400 | 0.0755 | 0.0001 | 0.13 | 0.07295 | 0.0755 | 0.0688 | 60501 |
| 1777066140 | 0.0754 | 0 | 0.00 | 0.0754 | 0.0754 | 0.0754 | 0 |
| 1776979740 | 0.0754 | 0 | 0.00 | 0.0754 | 0.0754 | 0.0754 | 0 |
| 1776893340 | 0.0754 | 0 | 0.00 | 0.0754 | 0.0754 | 0.0754 | 0 |
| 1776806940 | 0.0754 | 0 | 0.00 | 0.0754 | 0.0754 | 0.0754 | 0 |
| 1776720540 | 0.0754 | 0.00055 | 0.73 | 0.0728 | 0.0754 | 0.0728 | 11400 |
| 1776460800 | 0.07485 | 0.00275 | 3.81 | 0.0728 | 0.07485 | 0.0728 | 12398 |
| 1776374940 | 0.0721 | -0.00425 | -5.57 | 0.0721 | 0.0721 | 0.0721 | 5000 |
| 1776288360 | 0.07635 | 0.00415 | 5.75 | 0.07635 | 0.07635 | 0.07635 | 142 |
| 1776202140 | 0.0722 | -0.0048 | -6.23 | 0.0722 | 0.0722 | 0.0722 | 2000 |
| 1776115200 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1775856000 | 0.077 | 0.0008 | 1.05 | 0.0762 | 0.077 | 0.0762 | 15000 |
| 1775770140 | 0.0762 | 0.0039 | 5.39 | 0.0762 | 0.0762 | 0.0762 | 460 |
| 1775683200 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1775596800 | 0.0723 | 0.002205 | 3.15 | 0.0723 | 0.0723 | 0.0723 | 10000 |
| 1775510940 | 0.070095 | 0.000695 | 1.00 | 0.0723 | 0.0723 | 0.070095 | 12582 |
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.
