Premium
Mexican Gold Mining Corporation (QB) (MEXGF)
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 | 0.02 | 68.9655172414 | 0.029 | 0.05225 | 0.029 | 15833 | 0.03650158 | CS |
| 4 | 0.019 | 63.3333333333 | 0.03 | 0.05225 | 0.0228 | 17203 | 0.03062038 | CS |
| 12 | 0.03 | 157.894736842 | 0.019 | 0.05225 | 0.019 | 9993 | 0.03100969 | CS |
| 26 | -0.0116 | -19.1419141914 | 0.0606 | 0.07381 | 0.019 | 13146 | 0.0375862 | CS |
| 52 | -0.006 | -10.9090909091 | 0.055 | 0.085 | 0.019 | 9337 | 0.04714278 | CS |
| 156 | -0.3074 | -86.2514029181 | 0.3564 | 0.515 | 0.019 | 36915 | 0.14267505 | CS |
| 260 | -0.641 | -92.8985507246 | 0.69 | 1.46 | 0.019 | 53748 | 0.67152047 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 0.049 | -0.00325 | -6.22 | 0.049 | 0.049 | 0.049 | 19120 |
| 1739226000 | 0.05225 | 0.01225 | 30.63 | 0.05225 | 0.05225 | 0.05225 | 1000 |
| 1738966800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738880400 | 0.04 | 0.00585 | 17.13 | 0.04 | 0.04 | 0.04 | 16000 |
| 1738794000 | 0.03415 | -0.00065 | -1.87 | 0.029 | 0.03415 | 0.029 | 30500 |
| 1738707600 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1738621200 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1738362000 | 0.0348 | 0.00418 | 13.65 | 0.034 | 0.0348 | 0.034 | 21000 |
| 1738276080 | 0.03062 | 0 | 0.00 | 0.03062 | 0.03062 | 0.03062 | 0 |
| 1738189680 | 0.03062 | 0 | 0.00 | 0.03062 | 0.03062 | 0.03062 | 0 |
| 1738103280 | 0.03062 | 0.00782 | 34.30 | 0.03062 | 0.03062 | 0.03062 | 1500 |
| 1738016640 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1737757440 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1737671040 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1737584640 | 0.0228 | -0.0079 | -25.73 | 0.0228 | 0.0228 | 0.0228 | 29000 |
| 1737498540 | 0.0307 | 0.0077 | 33.48 | 0.0307 | 0.0307 | 0.0307 | 20000 |
| 1737152880 | 0.023 | -0.0145 | -38.67 | 0.03 | 0.0367 | 0.023 | 18625 |
| 1737066120 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1736979720 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1736893320 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1736806920 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1736547720 | 0.0375 | 0.0034 | 9.97 | 0.0375 | 0.0375 | 0.0375 | 14900 |
| 1736375340 | 0.0341 | 0 | 0.00 | 0.0341 | 0.0341 | 0.0341 | 0 |
| 1736288940 | 0.0341 | -0.0069 | -16.83 | 0.0341 | 0.0341 | 0.0341 | 1055 |
| 1736202360 | 0.041 | -0.0023 | -5.31 | 0.041 | 0.041 | 0.041 | 1000 |
| 1735942980 | 0.0433 | 0.0133 | 44.33 | 0.0509999 | 0.0509999 | 0.0433 | 16773 |
| 1735856700 | 0.03 | 0.0031 | 11.52 | 0.03 | 0.03 | 0.0286 | 39300 |
| 1735683960 | 0.0269 | 0.0022 | 8.91 | 0.0269 | 0.0269 | 0.0269 | 420 |
| 1735597620 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 0 |
| 1735338420 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 0 |
| 1735252020 | 0.0247 | -0.0025 | -9.19 | 0.0247 | 0.0247 | 0.0247 | 100 |
| 1735078200 | 0.0272 | 0.0024 | 9.68 | 0.0272 | 0.0272 | 0.0272 | 3666 |
| 1734992400 | 0.0248 | 0.001 | 4.20 | 0.0295 | 0.0295 | 0.0248 | 5826 |
| 1734733200 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 0 |
| 1734646800 | 0.0238 | -0.00515 | -17.79 | 0.0238 | 0.0238 | 0.0238 | 1000 |
| 1734560940 | 0.02895 | 0.0040501 | 16.27 | 0.02895 | 0.02895 | 0.02895 | 10000 |
| 1734474360 | 0.0248999 | -0.00125 | -4.78 | 0.025 | 0.029 | 0.0239 | 5008 |
| 1734388140 | 0.02615 | 0.00505 | 23.93 | 0.02615 | 0.02615 | 0.02615 | 5000 |
| 1734128940 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1734042540 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1733956140 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1733869740 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1733783340 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1733524140 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1733437740 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1733351340 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1733264940 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1733178540 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1732919340 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1732746540 | 0.0211 | 0.0014 | 7.11 | 0.0288 | 0.0288 | 0.0211 | 4912 |
| 1732659960 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1732573560 | 0.0197 | 0.0007 | 3.68 | 0.0197 | 0.0197 | 0.0197 | 100 |
| 1732314300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1732227900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 3000 |
| 1732141740 | 0.019 | -0.0086 | -31.16 | 0.019 | 0.019 | 0.019 | 150 |
| 1732055040 | 0.0276 | 0 | 0.00 | 0.0276 | 0.0276 | 0.0276 | 0 |
| 1731968640 | 0.0276 | -0.003 | -9.80 | 0.0276 | 0.0276 | 0.0276 | 500 |
| 1731709260 | 0.0306 | -0.0007 | -2.24 | 0.032 | 0.032 | 0.0306 | 15914 |
| 1731623160 | 0.0313 | 0 | 0.00 | 0.0313 | 0.0313 | 0.0313 | 0 |
| 1731536760 | 0.0313 | -0.0137 | -30.44 | 0.0313 | 0.0313 | 0.0313 | 3800 |
| 1731421800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
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
