Premium
Magna Mining Inc (QB) (MGMNF)
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 | 0.0844 | 7.96226415094 | 1.06 | 1.2 | 1.06 | 31191 | 1.14264714 | CS |
| 4 | 0.1944 | 20.4631578947 | 0.95 | 1.2 | 0.93187 | 40322 | 1.08207169 | CS |
| 12 | 0.2844 | 33.0697674419 | 0.86 | 1.21 | 0.8278 | 48345 | 1.03582234 | CS |
| 26 | 0.6282 | 121.69701666 | 0.5162 | 1.21 | 0.4656 | 38786 | 0.92813602 | CS |
| 52 | 0.86032 | 302.84426922 | 0.28408 | 1.21 | 0.282 | 43576 | 0.69653065 | CS |
| 156 | 0.7344 | 179.12195122 | 0.41 | 1.21 | 0.282 | 40199 | 0.65429775 | CS |
| 260 | 0.7344 | 179.12195122 | 0.41 | 1.21 | 0.282 | 40199 | 0.65429775 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 1.1444 | -0.06 | -4.63 | 1.18 | 1.19 | 1.103 | 72055 |
| 1737757440 | 1.2 | 0.06 | 5.54 | 1.159 | 1.2 | 1.155 | 35570 |
| 1737671220 | 1.137 | 0.03 | 2.71 | 1.1299999 | 1.171 | 1.115 | 41165 |
| 1737584640 | 1.107 | 0.01 | 0.64 | 1.1 | 1.1299999 | 1.1 | 34395 |
| 1737498540 | 1.1 | 0.01 | 0.92 | 1.06 | 1.1 | 1.06 | 13635 |
| 1737152880 | 1.09 | -0.01 | -0.91 | 1.07 | 1.11 | 1.07 | 78248 |
| 1737066420 | 1.1 | 0.09 | 8.76 | 1.0049999 | 1.1 | 0.98613 | 58487 |
| 1736979720 | 1.011428 | -0.01 | -0.84 | 1.01 | 1.03 | 0.98 | 73837 |
| 1736893380 | 1.02 | -0.03 | -2.86 | 1.06 | 1.06 | 1.01 | 25754 |
| 1736806800 | 1.05 | -0.07 | -6.25 | 1.119 | 1.119 | 1.04 | 81184 |
| 1736547720 | 1.12 | -0.01 | -0.84 | 1.155 | 1.155 | 1.115 | 34520 |
| 1736375340 | 1.1295 | -0.01 | -0.48 | 1.1399999 | 1.17 | 1.11 | 58281 |
| 1736288940 | 1.135 | -0.01 | -0.70 | 1.1399999 | 1.1499 | 1.11 | 24108 |
| 1736202360 | 1.143 | 0.07 | 6.82 | 1.09 | 1.17 | 1.09 | 48946 |
| 1735942980 | 1.07 | 0.08 | 7.94 | 0.99 | 1.07 | 0.95765 | 14670 |
| 1735856700 | 0.9913 | 0.05943 | 6.38 | 0.9667 | 1.0063 | 0.96125 | 11301 |
| 1735683960 | 0.93187 | -0.01813 | -1.91 | 0.9455 | 0.95432 | 0.93187 | 8401 |
| 1735597740 | 0.95 | -0.01 | -1.04 | 0.95 | 0.99 | 0.9415 | 42970 |
| 1735338000 | 0.96 | -0.0399 | -3.99 | 0.96615 | 0.97 | 0.95 | 36395 |
| 1735252020 | 0.9999 | 0.02475 | 2.54 | 1.025 | 1.03 | 0.9801 | 26419 |
| 1735078200 | 0.97515 | -0.01485 | -1.50 | 0.9912 | 0.9924 | 0.97515 | 8306 |
| 1734992400 | 0.99 | 0.01477 | 1.51 | 1.02 | 1.02 | 0.98 | 19503 |
| 1734733200 | 0.97523 | -0.01477 | -1.49 | 0.97195 | 0.9871 | 0.96295 | 18673 |
| 1734646800 | 0.99 | 0.0115 | 1.18 | 1.024 | 1.024 | 0.95 | 49124 |
| 1734560940 | 0.9785 | 0.0085 | 0.88 | 1.02 | 1.0399 | 0.9785 | 84132 |
| 1734474360 | 0.97 | 0.0075 | 0.78 | 0.95 | 0.97 | 0.93 | 37038 |
| 1734388140 | 0.9625 | 0.0119 | 1.25 | 0.97505 | 0.99 | 0.94 | 58827 |
| 1734128940 | 0.9506 | -0.0494 | -4.94 | 0.9501 | 0.9656 | 0.91225 | 103441 |
| 1734042480 | 1 | -0.033 | -3.19 | 1.01 | 1.0149999 | 0.97 | 58536 |
| 1733955900 | 1.033 | -0.05 | -4.35 | 1.08 | 1.095 | 1.03 | 21928 |
| 1733869200 | 1.08 | -0.03 | -2.70 | 1.1 | 1.1 | 1.08 | 20047 |
| 1733782800 | 1.11 | -0.04 | -3.48 | 1.15 | 1.16 | 1.1 | 38292 |
| 1733523600 | 1.15 | -0.02 | -1.71 | 1.148143 | 1.175 | 1.1299999 | 18652 |
| 1733437500 | 1.17 | -0.02 | -1.27 | 1.2 | 1.21 | 1.17 | 14991 |
| 1733350980 | 1.185 | 0.01 | 0.42 | 1.17 | 1.205 | 1.16 | 44593 |
| 1733264700 | 1.18 | 0.12 | 11.32 | 1.089 | 1.2 | 1.089 | 131941 |
| 1733178180 | 1.06 | 0.04 | 3.41 | 1.04 | 1.06 | 1.03 | 97156 |
| 1732918200 | 1.025 | 0 | 0.49 | 1.02 | 1.06 | 1.02 | 49334 |
| 1732746540 | 1.02 | 0 | 0.00 | 1.02 | 1.042 | 1.02 | 34885 |
| 1732660140 | 1.02 | -0.03 | -2.86 | 1.03 | 1.036 | 1.02 | 17721 |
| 1732573560 | 1.05 | 0.03 | 2.94 | 1.02 | 1.05 | 1.0195 | 30545 |
| 1732314000 | 1.02 | -0.01 | -1.26 | 1.0255 | 1.0255 | 1.0189999 | 5621 |
| 1732227900 | 1.033 | -0.03 | -2.88 | 1.03 | 1.04 | 1.02 | 23185 |
| 1732141740 | 1.06364 | 0 | 0.34 | 1.07 | 1.0734999 | 1.05 | 11835 |
| 1732054800 | 1.06 | 0.06 | 6.21 | 0.9993 | 1.06 | 0.998 | 25001 |
| 1731968640 | 0.998 | 0.0105 | 1.06 | 1.01 | 1.03 | 0.998 | 20266 |
| 1731709260 | 0.9875 | -0.0025 | -0.25 | 1.00367 | 1.0049999 | 0.9875 | 19463 |
| 1731622800 | 0.99 | -0.0358 | -3.49 | 1.03 | 1.03 | 0.9713 | 40203 |
| 1731536760 | 1.0258 | 0.02 | 1.92 | 1 | 1.07 | 0.97 | 61303 |
| 1731450480 | 1.0065 | -0.06 | -5.63 | 1.06 | 1.06 | 1.0049999 | 93431 |
| 1731363600 | 1.0665 | 0.02 | 1.57 | 1.1 | 1.135 | 1.05 | 241317 |
| 1731104400 | 1.05 | 0.07 | 7.20 | 0.97 | 1.053 | 0.97 | 97274 |
| 1731018540 | 0.9795 | 0.1205 | 14.03 | 0.87 | 1 | 0.87 | 146935 |
| 1730931600 | 0.859 | -0.0261 | -2.95 | 0.83 | 0.86065 | 0.83 | 78043 |
| 1730845680 | 0.8851 | 0.0459 | 5.47 | 0.8312 | 0.8851 | 0.8278 | 28812 |
| 1730759160 | 0.8392 | 0.00805 | 0.97 | 0.86 | 0.89 | 0.8280999 | 60340 |
| 1730496420 | 0.83115 | 0.01135 | 1.38 | 0.8149999 | 0.84 | 0.81252 | 11353 |
| 1730409780 | 0.8198 | 0.0071551 | 0.88 | 0.8234 | 0.8416 | 0.8002 | 81241 |
| 1730323500 | 0.8126449 | -0.040155 | -4.71 | 0.84 | 0.8435 | 0.8076 | 19610 |
| 1730237280 | 0.8528 | -0.0152 | -1.75 | 0.84 | 0.8528 | 0.84 | 1107 |
| 1730150880 | 0.868 | 0.0149 | 1.75 | 0.9198 | 0.9198 | 0.868 | 21510 |
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
