Premium
K2 Gold Corp (QB) (KTGDF)
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 | -0.0065 | -6.5 | 0.1 | 0.126 | 0.0935 | 19533 | 0.11529437 | CS |
| 4 | 0.0145 | 18.3544303797 | 0.079 | 0.126 | 0.07 | 20863 | 0.08818789 | CS |
| 12 | 0.02125 | 29.4117647059 | 0.07225 | 0.126 | 0.0645 | 24156 | 0.08515135 | CS |
| 26 | 0.0218 | 30.4044630404 | 0.0717 | 0.126 | 0.05335 | 16912 | 0.08047799 | CS |
| 52 | 0.0055 | 6.25 | 0.088 | 0.13 | 0.0442 | 17055 | 0.07754649 | CS |
| 156 | -0.0465 | -33.2142857143 | 0.14 | 0.205 | 0.0442 | 19194 | 0.11713644 | CS |
| 260 | -0.0824 | -46.8447981808 | 0.1759 | 0.74 | 0.0442 | 30801 | 0.28668713 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264580 | 0.0935 | 0 | 0.00 | 0.0935 | 0.0935 | 0.0935 | 0 |
| 1733178180 | 0.0935 | -0.0119 | -11.29 | 0.094 | 0.094 | 0.0935 | 3900 |
| 1732918200 | 0.1054 | -0.0126 | -10.68 | 0.1054 | 0.1054 | 0.1054 | 5000 |
| 1732746540 | 0.118 | 0.0126 | 11.95 | 0.1 | 0.126 | 0.1 | 49700 |
| 1732660140 | 0.1054 | 0.0154 | 17.11 | 0.099 | 0.1054 | 0.099 | 12500 |
| 1732573560 | 0.09 | 0.0067 | 8.04 | 0.09 | 0.09 | 0.09 | 12500 |
| 1732314300 | 0.0833 | 0 | 0.00 | 0.0833 | 0.0833 | 0.0833 | 0 |
| 1732227900 | 0.0833 | -0.0051 | -5.77 | 0.0851 | 0.0851 | 0.0833 | 19000 |
| 1732141740 | 0.0884 | 0.0059 | 7.15 | 0.0855 | 0.093 | 0.0855 | 12300 |
| 1732054800 | 0.0825 | 0.00883 | 11.99 | 0.084 | 0.084 | 0.0805 | 9800 |
| 1731968460 | 0.07367 | 0 | 0.00 | 0.07367 | 0.07367 | 0.07367 | 0 |
| 1731709260 | 0.07367 | -0.00033 | -0.45 | 0.07367 | 0.07367 | 0.07367 | 2000 |
| 1731623160 | 0.074 | 0 | 0.00 | 0.074 | 0.074 | 0.074 | 0 |
| 1731536760 | 0.074 | -0.0055 | -6.92 | 0.0777 | 0.0777 | 0.0725 | 70683 |
| 1731450480 | 0.0795 | 0.0084 | 11.81 | 0.07 | 0.081 | 0.07 | 63614 |
| 1731363600 | 0.0711 | 0 | 0.00 | 0.0711 | 0.0711 | 0.0711 | 0 |
| 1731104400 | 0.0711 | -0.0079 | -10.00 | 0.0711 | 0.0711 | 0.0711 | 223 |
| 1731018540 | 0.079 | -0.011 | -12.22 | 0.079 | 0.079 | 0.079 | 10000 |
| 1730931960 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1730845560 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1730759160 | 0.09 | 0.0040001 | 4.65 | 0.0859999 | 0.09 | 0.079 | 22800 |
| 1730496180 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1730409780 | 0.0859999 | -0.002 | -2.27 | 0.0859999 | 0.0859999 | 0.0859999 | 12000 |
| 1730323680 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1730237280 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1730150880 | 0.088 | 0.0045 | 5.39 | 0.0815 | 0.0915 | 0.0815 | 130050 |
| 1729891560 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 0 |
| 1729805160 | 0.0835 | 0.0095 | 12.84 | 0.081 | 0.0835 | 0.081 | 45000 |
| 1729718940 | 0.074 | -0.011 | -12.94 | 0.074 | 0.074 | 0.074 | 667 |
| 1729632300 | 0.085 | -0.0055 | -6.08 | 0.09455 | 0.09455 | 0.0817 | 19830 |
| 1729545960 | 0.0905 | 0 | 0.00 | 0.0905 | 0.0905 | 0.0905 | 0 |
| 1729286760 | 0.0905 | 0 | 0.00 | 0.0905 | 0.0905 | 0.0905 | 0 |
| 1729200360 | 0.0905 | 0 | 0.00 | 0.0905 | 0.0905 | 0.0905 | 0 |
| 1729113960 | 0.0905 | 0.0005 | 0.56 | 0.0905 | 0.0905 | 0.0905 | 1000 |
| 1729027680 | 0.09 | 0.00505 | 5.94 | 0.0869999 | 0.09 | 0.0869999 | 4324 |
| 1728941100 | 0.08495 | 0 | 0.00 | 0.08495 | 0.08495 | 0.08495 | 0 |
| 1728681900 | 0.08495 | 0.00995 | 13.27 | 0.08 | 0.08495 | 0.08 | 23658 |
| 1728595380 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1728508980 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1728422580 | 0.075 | 0 | 0.00 | 0.081 | 0.081 | 0.075 | 15000 |
| 1728336000 | 0.075 | 0.00095 | 1.28 | 0.075 | 0.075 | 0.075 | 10000 |
| 1728077220 | 0.07405 | -0.0022 | -2.89 | 0.07775 | 0.07775 | 0.0704 | 20000 |
| 1727990400 | 0.07625 | 0 | 0.00 | 0.07625 | 0.07625 | 0.07625 | 0 |
| 1727904000 | 0.07625 | -0.01075 | -12.36 | 0.079 | 0.079 | 0.07625 | 9250 |
| 1727818140 | 0.0869999 | 0.0224999 | 34.88 | 0.0736 | 0.0869999 | 0.065 | 134908 |
| 1727731200 | 0.0645 | 0 | 0.00 | 0.0645 | 0.0645 | 0.0645 | 0 |
| 1727472000 | 0.0645 | -0.0005 | -0.77 | 0.0645 | 0.0645 | 0.0645 | 1500 |
| 1727386200 | 0.065 | -0.00555 | -7.87 | 0.0645 | 0.065 | 0.0645 | 25000 |
| 1727299200 | 0.07055 | -0.00895 | -11.26 | 0.07055 | 0.07055 | 0.07055 | 3500 |
| 1727213340 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
| 1727126940 | 0.0795 | -0.0012 | -1.49 | 0.0772 | 0.0795 | 0.0772 | 24700 |
| 1726867200 | 0.0806999 | -0.0053 | -6.16 | 0.0801 | 0.0806999 | 0.067 | 42000 |
| 1726781220 | 0.0859999 | -0.001 | -1.15 | 0.0859999 | 0.0859999 | 0.0859999 | 37000 |
| 1726694460 | 0.0869999 | 0.0149999 | 20.83 | 0.0869999 | 0.0869999 | 0.0869999 | 10000 |
| 1726608240 | 0.072 | -0.00025 | -0.35 | 0.072 | 0.072 | 0.072 | 200 |
| 1726522140 | 0.07225 | 0 | 0.00 | 0.07225 | 0.07225 | 0.07225 | 0 |
| 1726262940 | 0.07225 | 0 | 0.00 | 0.07225 | 0.07225 | 0.07225 | 0 |
| 1726176540 | 0.07225 | 0 | 0.00 | 0.07225 | 0.07225 | 0.07225 | 0 |
| 1726090140 | 0.07225 | 0.00262 | 3.76 | 0.07225 | 0.07225 | 0.07225 | 6020 |
| 1726003500 | 0.06963 | 0.00378 | 5.74 | 0.06963 | 0.06963 | 0.06963 | 400 |
| 1725917040 | 0.06585 | 0 | 0.00 | 0.06585 | 0.06585 | 0.06585 | 0 |
| 1725657840 | 0.06585 | 0 | 0.00 | 0.06585 | 0.06585 | 0.06585 | 0 |
| 1725571440 | 0.06585 | 0 | 0.00 | 0.06585 | 0.06585 | 0.06585 | 0 |
| 1725485040 | 0.06585 | -0.00115 | -1.72 | 0.0645 | 0.0697 | 0.0645 | 10450 |
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
