Premium
Lion Copper and Gold Corporation (QB) (LCGMF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005476 | -10.0661764706 | 0.0544 | 0.05675 | 0.0451 | 150757 | 0.05203681 | CS |
| 4 | -0.009076 | -15.6482758621 | 0.058 | 0.061 | 0.0451 | 87053 | 0.05268843 | CS |
| 12 | -0.006776 | -12.1651705566 | 0.0557 | 0.08 | 0.0451 | 88703 | 0.0588093 | CS |
| 26 | -0.016076 | -24.7323076923 | 0.065 | 0.08 | 0.0451 | 143633 | 0.05556409 | CS |
| 52 | -0.014476 | -22.832807571 | 0.0634 | 0.08 | 0.0451 | 205324 | 0.05911637 | CS |
| 156 | -0.044576 | -47.6748663102 | 0.0935 | 0.72 | 0.0333 | 165900 | 0.06312876 | CS |
| 260 | -0.081076 | -62.3661538462 | 0.13 | 0.72 | 0.0333 | 164016 | 0.06399674 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734992400 | 0.0522 | 0.002 | 3.98 | 0.05675 | 0.05675 | 0.0489 | 216441 |
| 1734733200 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 4500 |
| 1734646800 | 0.0502 | -0.00325 | -6.08 | 0.0502 | 0.05675 | 0.05 | 165296 |
| 1734560940 | 0.05345 | 0.00105 | 2.00 | 0.05 | 0.056245 | 0.05 | 136256 |
| 1734474360 | 0.0524 | -0.0016 | -2.96 | 0.0544 | 0.0548 | 0.0501 | 231293 |
| 1734388140 | 0.054 | -0.0028 | -4.93 | 0.056 | 0.056 | 0.054 | 54771 |
| 1734128940 | 0.0568 | 0.0065 | 12.92 | 0.0504 | 0.0568 | 0.0504 | 49807 |
| 1734042480 | 0.0503 | -0.0002 | -0.40 | 0.0565 | 0.0565 | 0.0503 | 119592 |
| 1733955900 | 0.0505 | 0 | 0.00 | 0.05275 | 0.055 | 0.0505 | 49990 |
| 1733869200 | 0.0505 | -0.000678 | -1.32 | 0.0505 | 0.0505 | 0.0505 | 1003 |
| 1733782800 | 0.051178 | -0.001022 | -1.96 | 0.053 | 0.053 | 0.0509999 | 41001 |
| 1733523600 | 0.0522 | 0.0012001 | 2.35 | 0.0532 | 0.0532 | 0.0522 | 10500 |
| 1733437500 | 0.0509999 | 0.0029999 | 6.25 | 0.0509999 | 0.05364 | 0.0509999 | 9000 |
| 1733350980 | 0.048 | -0.0075 | -13.51 | 0.048725 | 0.0567 | 0.048 | 59142 |
| 1733264700 | 0.0555 | -0.0045 | -7.50 | 0.0559 | 0.06 | 0.0555 | 136002 |
| 1733178180 | 0.06 | 0.00455 | 8.21 | 0.06 | 0.06 | 0.05105 | 10803 |
| 1732919340 | 0.05545 | 0 | 0.00 | 0.05545 | 0.05545 | 0.05545 | 0 |
| 1732746540 | 0.05545 | 0.00117 | 2.16 | 0.05275 | 0.06 | 0.05275 | 66463 |
| 1732660140 | 0.05428 | -0.00082 | -1.49 | 0.058 | 0.061 | 0.05075 | 205100 |
| 1732573560 | 0.0551 | -0.0059 | -9.67 | 0.0669 | 0.0669 | 0.0551 | 27600 |
| 1732314000 | 0.061 | -0.0005 | -0.81 | 0.06 | 0.061 | 0.06 | 59502 |
| 1732227900 | 0.0615 | 0.002925 | 4.99 | 0.06 | 0.0615 | 0.06 | 78000 |
| 1732141740 | 0.058575 | 7.5E-5 | 0.13 | 0.058575 | 0.058575 | 0.058575 | 1850 |
| 1732054800 | 0.0585 | -0.0005 | -0.85 | 0.061 | 0.062 | 0.05842 | 110302 |
| 1731968640 | 0.059 | 0.001 | 1.72 | 0.059 | 0.059 | 0.059 | 15000 |
| 1731709260 | 0.058 | -0.005 | -7.94 | 0.0606 | 0.0606 | 0.058 | 7328 |
| 1731622800 | 0.063 | 0.008 | 14.55 | 0.05875 | 0.063 | 0.05875 | 100119 |
| 1731536760 | 0.055 | -0.0028 | -4.84 | 0.05875 | 0.06 | 0.055 | 90002 |
| 1731450480 | 0.0578 | -0.00345 | -5.63 | 0.060625 | 0.0616 | 0.0578 | 190095 |
| 1731363600 | 0.06125 | 0.00115 | 1.91 | 0.06 | 0.06125 | 0.06 | 8083 |
| 1731104400 | 0.0601 | -0.0024 | -3.84 | 0.06125 | 0.06125 | 0.0601 | 82012 |
| 1731018000 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1730931600 | 0.0625 | 0 | 0.00 | 0.0618 | 0.063 | 0.06 | 123605 |
| 1730845680 | 0.0625 | 0.00178 | 2.93 | 0.06125 | 0.0625 | 0.06 | 27004 |
| 1730759160 | 0.06072 | -0.00083 | -1.35 | 0.0599 | 0.06072 | 0.0599 | 125859 |
| 1730496420 | 0.06155 | 0.00155 | 2.58 | 0.06155 | 0.06155 | 0.06155 | 7504 |
| 1730409780 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 25003 |
| 1730323500 | 0.06 | -0.0015 | -2.44 | 0.06 | 0.06 | 0.06 | 46001 |
| 1730237280 | 0.0615 | -0.0025 | -3.91 | 0.063 | 0.064 | 0.055 | 194140 |
| 1730150880 | 0.064 | -0.001 | -1.54 | 0.065 | 0.0653 | 0.064 | 57001 |
| 1729891500 | 0.065 | 0.0026 | 4.17 | 0.063 | 0.068 | 0.063 | 63488 |
| 1729805340 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
| 1729718940 | 0.0624 | -0.0026 | -4.00 | 0.06365 | 0.06365 | 0.0624 | 6766 |
| 1729632300 | 0.065 | -0.0038 | -5.52 | 0.0672 | 0.0672 | 0.06365 | 11366 |
| 1729545600 | 0.0688 | 0.0028 | 4.24 | 0.065 | 0.0698 | 0.065 | 279897 |
| 1729286400 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1729200000 | 0.066 | 0.003 | 4.76 | 0.06 | 0.066 | 0.06 | 63450 |
| 1729113960 | 0.063 | -0.002 | -3.08 | 0.06 | 0.06528 | 0.06 | 5682 |
| 1729027680 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 555000 |
| 1728941220 | 0.065 | 0.004 | 6.56 | 0.066 | 0.066 | 0.065 | 377 |
| 1728681900 | 0.061 | 0.001 | 1.67 | 0.065 | 0.065 | 0.061 | 18004 |
| 1728595560 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 21100 |
| 1728508980 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728422580 | 0.06 | -0.00325 | -5.14 | 0.0665 | 0.0665 | 0.06 | 1502 |
| 1728336000 | 0.06325 | 0.00325 | 5.42 | 0.06 | 0.0665 | 0.06 | 36625 |
| 1728077220 | 0.06 | 0.0042 | 7.53 | 0.06 | 0.08 | 0.0558 | 489076 |
| 1727990940 | 0.0558 | 0 | 0.00 | 0.0558 | 0.0558 | 0.0558 | 0 |
| 1727904540 | 0.0558 | 0 | 0.00 | 0.0558 | 0.0558 | 0.0558 | 0 |
| 1727818140 | 0.0558 | -0.0001 | -0.18 | 0.0557 | 0.0558 | 0.0525 | 117246 |
| 1727731380 | 0.0559 | 0.0029 | 5.47 | 0.0539 | 0.0563 | 0.0489 | 212168 |
| 1727472000 | 0.053 | 0.0041 | 8.38 | 0.05 | 0.053 | 0.0489 | 257164 |
| 1727386200 | 0.0489 | -0.0061 | -11.09 | 0.052463 | 0.05323 | 0.0489 | 66001 |
| 1727299200 | 0.055 | -0.0005 | -0.90 | 0.05545 | 0.05545 | 0.0506 | 92052 |
| 1727212800 | 0.0555 | 0.00325 | 6.22 | 0.0505 | 0.0555 | 0.0476 | 85975 |
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
