Premium
Kingsmen Resources Ltd (QB) (KNGRF)
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 | 0.1125 | 19.0065889508 | 0.5919 | 0.713 | 0.5899 | 32720 | 0.66203056 | CS |
| 4 | 0.1164 | 19.7959183673 | 0.588 | 0.713 | 0.4955 | 22966 | 0.57627861 | CS |
| 12 | 0.4044 | 134.8 | 0.3 | 0.713 | 0.29 | 25514 | 0.48190351 | CS |
| 26 | 0.5214 | 284.918032787 | 0.183 | 0.713 | 0.165 | 24118 | 0.36626778 | CS |
| 52 | 0.57235 | 433.434305187 | 0.13205 | 0.713 | 0.1297 | 18013 | 0.33463521 | CS |
| 156 | 0.5402 | 328.989037759 | 0.1642 | 0.713 | 0.08 | 15311 | 0.30902859 | CS |
| 260 | 0.5402 | 328.989037759 | 0.1642 | 0.713 | 0.08 | 15255 | 0.3090197 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.6637 | -0.01935 | -2.83 | 0.7 | 0.713 | 0.634 | 44675 |
| 1739485320 | 0.68305 | 0.00495 | 0.73 | 0.652 | 0.6899999 | 0.647967 | 52558 |
| 1739398920 | 0.6781 | 0.0827 | 13.89 | 0.6 | 0.6781 | 0.6 | 12848 |
| 1739312940 | 0.5954 | 0.041082 | 7.41 | 0.5919 | 0.602 | 0.5899 | 20798 |
| 1739226000 | 0.554318 | -0.025682 | -4.43 | 0.5699999 | 0.6 | 0.554318 | 90837 |
| 1738967160 | 0.58 | 0.0798 | 15.95 | 0.5092 | 0.59738 | 0.505 | 46772 |
| 1738880400 | 0.5002 | -0.00275 | -0.55 | 0.509 | 0.509 | 0.5002 | 5000 |
| 1738794000 | 0.50295 | 0.00195 | 0.39 | 0.50295 | 0.50295 | 0.50295 | 5138 |
| 1738708080 | 0.501 | 0.001 | 0.20 | 0.5024999 | 0.509 | 0.4955 | 1615 |
| 1738621740 | 0.5 | 0.000964 | 0.19 | 0.498 | 0.5 | 0.498 | 7950 |
| 1738362000 | 0.499036 | -0.038964 | -7.24 | 0.515 | 0.548752 | 0.496 | 36343 |
| 1738276080 | 0.538 | -0.012 | -2.18 | 0.535 | 0.5431 | 0.535 | 7144 |
| 1738189740 | 0.55 | 0.0314001 | 6.05 | 0.52 | 0.55 | 0.5094999 | 16081 |
| 1738103280 | 0.5185999 | 0.0168999 | 3.37 | 0.5152 | 0.5245 | 0.5152 | 9405 |
| 1738016820 | 0.5017 | -0.0451 | -8.25 | 0.5309 | 0.5392 | 0.5017 | 36400 |
| 1737757440 | 0.5467999 | 0.0167499 | 3.16 | 0.551 | 0.56 | 0.5412 | 31530 |
| 1737671220 | 0.53005 | -0.01885 | -3.43 | 0.5377999 | 0.5377999 | 0.53005 | 2130 |
| 1737584640 | 0.5489 | -0.0391 | -6.65 | 0.588 | 0.588 | 0.5165 | 6035 |
| 1737498540 | 0.588 | 0.085 | 16.90 | 0.588 | 0.588 | 0.588 | 3102 |
| 1737152880 | 0.503 | -0.017 | -3.27 | 0.55 | 0.55 | 0.503 | 18096 |
| 1737066420 | 0.52 | 0.0055 | 1.07 | 0.517232 | 0.52 | 0.517232 | 1963 |
| 1736979780 | 0.5145 | 0 | 0.00 | 0.5145 | 0.5145 | 0.5145 | 0 |
| 1736893380 | 0.5145 | -0.0065 | -1.25 | 0.5145 | 0.5145 | 0.5145 | 4202 |
| 1736806800 | 0.521 | 0.0225 | 4.51 | 0.521 | 0.521 | 0.521 | 10000 |
| 1736548140 | 0.4985 | 0 | 0.00 | 0.4985 | 0.4985 | 0.4985 | 0 |
| 1736375340 | 0.4985 | -0.0115 | -2.25 | 0.4985 | 0.4985 | 0.4985 | 500 |
| 1736288940 | 0.51 | 0.0291 | 6.05 | 0.5 | 0.515 | 0.5 | 9100 |
| 1736202360 | 0.4809 | -0.0261 | -5.15 | 0.52 | 0.52 | 0.4809 | 6125 |
| 1735942980 | 0.507 | 0.016071 | 3.27 | 0.49023 | 0.507 | 0.49023 | 5500 |
| 1735856700 | 0.490929 | -0.021271 | -4.15 | 0.506 | 0.5067 | 0.490929 | 2147 |
| 1735683960 | 0.5122 | -0.00121 | -0.24 | 0.50825 | 0.521 | 0.50825 | 12893 |
| 1735597740 | 0.51341 | 0.03566 | 7.46 | 0.4951 | 0.51341 | 0.4951 | 682 |
| 1735338000 | 0.47775 | 0.00981 | 2.10 | 0.48583 | 0.48583 | 0.47775 | 11320 |
| 1735251600 | 0.46794 | 0 | 0.00 | 0.46794 | 0.46794 | 0.46794 | 0 |
| 1735078800 | 0.46794 | 0 | 0.00 | 0.46794 | 0.46794 | 0.46794 | 0 |
| 1734992400 | 0.46794 | -0.00206 | -0.44 | 0.494 | 0.494 | 0.45462 | 21720 |
| 1734733200 | 0.47 | 0.008 | 1.73 | 0.46432 | 0.47 | 0.458 | 21596 |
| 1734646800 | 0.462 | 0.022 | 5.00 | 0.4558 | 0.462 | 0.437056 | 7390 |
| 1734560940 | 0.44 | -0.0252 | -5.42 | 0.44 | 0.4593 | 0.44 | 2800 |
| 1734474360 | 0.4652 | 0.01296 | 2.87 | 0.456706 | 0.48 | 0.456706 | 10700 |
| 1734388140 | 0.45224 | 0.02824 | 6.66 | 0.452 | 0.477 | 0.45 | 30326 |
| 1734128940 | 0.424 | 0.0346771 | 8.91 | 0.385 | 0.424 | 0.385 | 23986 |
| 1734042480 | 0.3893229 | -0.040677 | -9.46 | 0.425694 | 0.425694 | 0.3893229 | 3000 |
| 1733955900 | 0.43 | -0.06 | -12.24 | 0.4672 | 0.497 | 0.4039 | 11641 |
| 1733869200 | 0.49 | -0.017 | -3.35 | 0.499 | 0.5036 | 0.477457 | 63723 |
| 1733782800 | 0.507 | 0.04405 | 9.52 | 0.4753 | 0.5145 | 0.4745 | 122179 |
| 1733523600 | 0.46295 | 0.06295 | 15.74 | 0.42 | 0.4753 | 0.42 | 115761 |
| 1733437500 | 0.4 | 0.063 | 18.69 | 0.33355 | 0.4 | 0.33355 | 149166 |
| 1733350980 | 0.337 | 0.002 | 0.60 | 0.326 | 0.342 | 0.313 | 44350 |
| 1733264700 | 0.335 | 0.0205 | 6.52 | 0.3187999 | 0.335 | 0.315 | 43120 |
| 1733178180 | 0.3145 | 0.0135 | 4.49 | 0.30808 | 0.3145 | 0.30808 | 10750 |
| 1732918200 | 0.301 | -0.0057 | -1.86 | 0.3011499 | 0.3011499 | 0.301 | 2627 |
| 1732746540 | 0.3066999 | 0.0066999 | 2.23 | 0.3 | 0.313 | 0.29 | 27346 |
| 1732660140 | 0.3 | 0.0105 | 3.63 | 0.3 | 0.3 | 0.2942 | 44620 |
| 1732573560 | 0.2895 | -0.0005 | -0.17 | 0.307 | 0.307 | 0.2895 | 8280 |
| 1732314000 | 0.29 | 0 | 0.00 | 0.306 | 0.306 | 0.29 | 2004 |
| 1732227900 | 0.29 | 0.0060001 | 2.11 | 0.27725 | 0.301 | 0.27725 | 58174 |
| 1732141740 | 0.2839999 | 0.0053999 | 1.94 | 0.2765 | 0.2839999 | 0.2765 | 5200 |
| 1732054800 | 0.2786 | -0.0174 | -5.88 | 0.296 | 0.296 | 0.2786 | 7500 |
| 1731968640 | 0.296 | -0.019 | -6.03 | 0.296 | 0.3035 | 0.296 | 8923 |
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
