Premium
Montage Gold Corporation (QX) (MAUTF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.3125 | 1.6 | 1.64 | 1.534 | 73359 | 1.54554313 | CS |
| 4 | 0.075 | 4.93421052632 | 1.52 | 1.65 | 1.47 | 73519 | 1.5597049 | CS |
| 12 | 0.015 | 0.949367088608 | 1.58 | 1.68 | 1.43 | 42138 | 1.54993607 | CS |
| 26 | 0.315 | 24.609375 | 1.28 | 1.88 | 1.26 | 56271 | 1.5636954 | CS |
| 52 | 1.075 | 206.730769231 | 0.52 | 1.88 | 0.48 | 46009 | 1.33387534 | CS |
| 156 | 1.08595 | 213.328749632 | 0.50905 | 1.88 | 0.335 | 32884 | 0.92127213 | CS |
| 260 | -2.705 | -62.9069767442 | 4.3 | 4.3 | 0.335 | 28638 | 0.8931941 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 1.595 | 0.02 | 1.51 | 1.576 | 1.62 | 1.568 | 25055 |
| 1739226000 | 1.571321 | -0.01 | -0.55 | 1.62 | 1.6399999 | 1.56 | 61523 |
| 1738967160 | 1.58 | 0.04 | 2.60 | 1.5792 | 1.6 | 1.565 | 13702 |
| 1738880400 | 1.54 | 0.01 | 0.39 | 1.565 | 1.568 | 1.54 | 20519 |
| 1738794000 | 1.534 | -0.04 | -2.31 | 1.569 | 1.58 | 1.534 | 238422 |
| 1738708080 | 1.5703 | -0.01 | -0.61 | 1.6 | 1.6176 | 1.56 | 32630 |
| 1738621740 | 1.58 | 0.1 | 6.76 | 1.47 | 1.5822 | 1.47 | 63971 |
| 1738362000 | 1.48 | -0.04 | -2.63 | 1.5 | 1.5129999 | 1.48 | 10878 |
| 1738276080 | 1.52 | 0.01 | 0.66 | 1.494 | 1.5397 | 1.49 | 122177 |
| 1738189740 | 1.51 | -0.01 | -0.69 | 1.5 | 1.53 | 1.5 | 19260 |
| 1738103280 | 1.5205 | 0.01 | 0.70 | 1.51 | 1.55 | 1.51 | 188601 |
| 1738016820 | 1.51 | -0.04 | -2.83 | 1.5753 | 1.5753 | 1.51 | 30903 |
| 1737757440 | 1.554 | 0 | 0.26 | 1.55 | 1.59 | 1.54 | 31073 |
| 1737671220 | 1.55 | -0.05 | -3.13 | 1.5342 | 1.62 | 1.5342 | 21413 |
| 1737584640 | 1.6 | -0 | -0.12 | 1.58 | 1.6131 | 1.58 | 48830 |
| 1737498540 | 1.602 | 0.07 | 4.23 | 1.5774999 | 1.65 | 1.57 | 428182 |
| 1737152880 | 1.537 | -0.06 | -3.94 | 1.6 | 1.6 | 1.5201 | 32385 |
| 1737066420 | 1.6 | 0.07 | 4.47 | 1.5482 | 1.6 | 1.52 | 18450 |
| 1736979720 | 1.5315 | -0.04 | -2.45 | 1.57 | 1.57 | 1.53 | 8899 |
| 1736893380 | 1.57 | 0.06 | 4.01 | 1.52 | 1.57 | 1.52 | 5049 |
| 1736806800 | 1.5095 | 0.01 | 0.63 | 1.5121 | 1.5121 | 1.49 | 21519 |
| 1736547720 | 1.5 | 0.03 | 2.04 | 1.47 | 1.502 | 1.465 | 21328 |
| 1736375340 | 1.47 | -0.04 | -2.65 | 1.485 | 1.5049999 | 1.47 | 5184 |
| 1736288940 | 1.51 | -0.01 | -0.66 | 1.53 | 1.53 | 1.51 | 17166 |
| 1736202360 | 1.52 | -0.03 | -1.94 | 1.6 | 1.6 | 1.516 | 18306 |
| 1735942980 | 1.55 | 0.01 | 0.68 | 1.54 | 1.551 | 1.53 | 34701 |
| 1735856700 | 1.5395 | 0.08 | 5.45 | 1.48 | 1.54 | 1.48 | 26216 |
| 1735683960 | 1.46 | -0.02 | -1.35 | 1.4404999 | 1.46 | 1.4404999 | 31600 |
| 1735597740 | 1.48 | -0.01 | -0.67 | 1.45 | 1.48 | 1.445 | 21770 |
| 1735338000 | 1.49 | -0.03 | -1.97 | 1.48 | 1.49 | 1.457 | 39151 |
| 1735252020 | 1.52 | 0.05 | 3.40 | 1.55 | 1.55 | 1.51 | 8568 |
| 1735078200 | 1.47 | -0.01 | -0.68 | 1.475 | 1.475 | 1.47 | 5500 |
| 1734992400 | 1.48 | 0.01 | 0.75 | 1.5 | 1.5 | 1.48 | 17130 |
| 1734733200 | 1.469 | 0.01 | 0.41 | 1.483285 | 1.495 | 1.463025 | 9375 |
| 1734646800 | 1.463 | -0.01 | -0.48 | 1.49 | 1.5 | 1.43 | 26662 |
| 1734560940 | 1.47 | -0.03 | -2.00 | 1.5036 | 1.53 | 1.47 | 60350 |
| 1734474360 | 1.5 | -0 | -0.27 | 1.51 | 1.51 | 1.5 | 21795 |
| 1734388140 | 1.504 | -0.02 | -1.38 | 1.52 | 1.52 | 1.5 | 7114 |
| 1734128940 | 1.525 | 0 | 0.33 | 1.51 | 1.525 | 1.51 | 26840 |
| 1734042480 | 1.52 | -0.02 | -1.43 | 1.53 | 1.56 | 1.52 | 34790 |
| 1733955900 | 1.542 | 0.04 | 2.80 | 1.51 | 1.542 | 1.51 | 18467 |
| 1733869200 | 1.5 | 0 | 0.00 | 1.5 | 1.5195 | 1.5 | 7562 |
| 1733782800 | 1.5 | -0.02 | -1.32 | 1.53 | 1.554 | 1.5 | 23880 |
| 1733523600 | 1.52 | -0.05 | -3.18 | 1.545 | 1.57 | 1.52 | 2153 |
| 1733437500 | 1.57 | -0.03 | -1.88 | 1.595 | 1.595 | 1.55 | 5730 |
| 1733350980 | 1.6 | 0.06 | 3.90 | 1.5645 | 1.6 | 1.535 | 16109 |
| 1733264700 | 1.54 | 0.04 | 2.67 | 1.5125 | 1.56 | 1.5125 | 25094 |
| 1733178180 | 1.5 | -0.11 | -6.63 | 1.6 | 1.6 | 1.5 | 33621 |
| 1732918200 | 1.6065 | 0.04 | 2.32 | 1.6065 | 1.6065 | 1.6065 | 4113 |
| 1732746540 | 1.57 | -0.01 | -0.63 | 1.576417 | 1.586 | 1.5667 | 83740 |
| 1732660140 | 1.58 | -0.09 | -5.53 | 1.67 | 1.67 | 1.58 | 20925 |
| 1732573560 | 1.6725 | 0 | 0.15 | 1.6299999 | 1.6725 | 1.62 | 28850 |
| 1732314000 | 1.67 | 0.07 | 4.37 | 1.5734 | 1.68 | 1.5734 | 49377 |
| 1732227900 | 1.6 | 0.07 | 4.58 | 1.53 | 1.6 | 1.51 | 25529 |
| 1732141740 | 1.53 | -0.02 | -1.29 | 1.54 | 1.552 | 1.53 | 33175 |
| 1732054800 | 1.55 | -0.04 | -2.52 | 1.58 | 1.6 | 1.535 | 87340 |
| 1731968640 | 1.59 | 0.02 | 1.27 | 1.6 | 1.609 | 1.5777239 | 50451 |
| 1731709260 | 1.57 | 0.02 | 1.29 | 1.53 | 1.57 | 1.53 | 59698 |
| 1731622800 | 1.55 | 0.01 | 0.65 | 1.56 | 1.56 | 1.535 | 23434 |
| 1731536760 | 1.54 | -0.1 | -6.33 | 1.647 | 1.647 | 1.53 | 40648 |
| 1731450480 | 1.6439999 | -0.01 | -0.36 | 1.633 | 1.65 | 1.6299999 | 25120 |
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
