Premium
Mason Resources Inc (QB) (MGPHF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0005 | 1.0101010101 | 0.0495 | 0.051 | 0.04 | 42303 | 0.04593604 | CS |
| 4 | 0.00225 | 4.71204188482 | 0.04775 | 0.07175 | 0.04 | 39385 | 0.05106584 | CS |
| 12 | 0.01 | 25 | 0.04 | 0.07175 | 0.0269 | 67794 | 0.04231102 | CS |
| 26 | -0.0064 | -11.3475177305 | 0.0564 | 0.07175 | 0.0269 | 47546 | 0.04503179 | CS |
| 52 | -0.0543 | -52.0613614573 | 0.1043 | 0.1299 | 0.0269 | 45160 | 0.06570577 | CS |
| 156 | -0.398275 | -88.8461323964 | 0.448275 | 0.514 | 0.0269 | 39523 | 0.16556931 | CS |
| 260 | -0.15 | -75 | 0.2 | 0.9426 | 0.0269 | 66970 | 0.30207267 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.05 | 0.01 | 25.00 | 0.0495499 | 0.05 | 0.0495 | 36020 |
| 1739485320 | 0.04 | -0.0095 | -19.19 | 0.0448 | 0.0448 | 0.04 | 8000 |
| 1739398920 | 0.0495 | 0.0056 | 12.76 | 0.045634 | 0.0495 | 0.0446 | 87000 |
| 1739312940 | 0.0439 | 0.0014 | 3.29 | 0.0453 | 0.0463 | 0.0416 | 55195 |
| 1739226000 | 0.0425 | -0.005 | -10.53 | 0.045 | 0.0509999 | 0.0425 | 49220 |
| 1738967160 | 0.0475 | 0.0075 | 18.75 | 0.0495 | 0.0495 | 0.0475 | 12100 |
| 1738880400 | 0.04 | -0.0012 | -2.91 | 0.04 | 0.04 | 0.04 | 1000 |
| 1738794000 | 0.0412 | -0.0038 | -8.44 | 0.0412 | 0.0412 | 0.0412 | 4000 |
| 1738708080 | 0.045 | -0.00385 | -7.88 | 0.0509999 | 0.0509999 | 0.045 | 26050 |
| 1738621740 | 0.04885 | 0.00025 | 0.51 | 0.055 | 0.055 | 0.04885 | 20170 |
| 1738362000 | 0.0486 | -0.00715 | -12.83 | 0.0525 | 0.0525 | 0.04644 | 40130 |
| 1738276080 | 0.05575 | 0.01135 | 25.56 | 0.058 | 0.058 | 0.05525 | 26538 |
| 1738189740 | 0.0444 | -0.0056 | -11.20 | 0.0444 | 0.0444 | 0.0444 | 1521 |
| 1738103280 | 0.05 | -0.005 | -9.09 | 0.0579 | 0.06 | 0.05 | 103550 |
| 1738016820 | 0.055 | -0.005 | -8.33 | 0.054 | 0.06 | 0.054 | 13450 |
| 1737757440 | 0.06 | 0.01004 | 20.10 | 0.0607 | 0.07175 | 0.058 | 187662 |
| 1737671220 | 0.04996 | 0.00196 | 4.08 | 0.045768 | 0.05 | 0.045768 | 7211 |
| 1737584640 | 0.048 | -0.0016 | -3.23 | 0.048 | 0.04885 | 0.048 | 23500 |
| 1737498540 | 0.0496 | 0.0016 | 3.33 | 0.0495 | 0.0496 | 0.0466 | 22125 |
| 1737152880 | 0.048 | -0.001 | -2.04 | 0.04775 | 0.058 | 0.0475 | 59900 |
| 1737066420 | 0.049 | -0.000258 | -0.52 | 0.048 | 0.049 | 0.048 | 29800 |
| 1736979720 | 0.049258 | -0.000642 | -1.29 | 0.0467 | 0.0495 | 0.0467 | 22580 |
| 1736893380 | 0.0499 | 0.0019 | 3.96 | 0.0512 | 0.0512 | 0.0448 | 128200 |
| 1736806800 | 0.048 | -0.00355 | -6.89 | 0.0488 | 0.0488 | 0.048 | 110022 |
| 1736547720 | 0.05155 | 0.00075 | 1.48 | 0.053 | 0.053 | 0.045568 | 20660 |
| 1736375340 | 0.0508 | -0.00305 | -5.66 | 0.0536 | 0.0551 | 0.0508 | 6200 |
| 1736288940 | 0.05385 | -0.0007 | -1.28 | 0.0535 | 0.0579 | 0.0529 | 70400 |
| 1736202360 | 0.05455 | 0.0075 | 15.94 | 0.0483 | 0.0599 | 0.044 | 152187 |
| 1735943100 | 0.04705 | 0 | 0.00 | 0.04705 | 0.04705 | 0.04705 | 0 |
| 1735856700 | 0.04705 | 0.0069501 | 17.33 | 0.0423 | 0.04705 | 0.0423 | 2442 |
| 1735683960 | 0.0400999 | -0.0009 | -2.20 | 0.04 | 0.0446 | 0.04 | 15580 |
| 1735597740 | 0.041 | -0.00456 | -10.01 | 0.0383 | 0.0483 | 0.0383 | 92575 |
| 1735338000 | 0.04556 | -0.00444 | -8.88 | 0.0525 | 0.0525 | 0.04556 | 8600 |
| 1735252020 | 0.05 | -0.005 | -9.09 | 0.04 | 0.05649 | 0.04 | 10115 |
| 1735078800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1734992400 | 0.055 | 0.01006 | 22.39 | 0.0405 | 0.055 | 0.0405 | 112240 |
| 1734733200 | 0.04494 | -0.00436 | -8.84 | 0.04494 | 0.04494 | 0.04494 | 250 |
| 1734646800 | 0.0492999 | 0.0075999 | 18.23 | 0.0454 | 0.0492999 | 0.0454 | 14500 |
| 1734560940 | 0.0417 | 0.0037 | 9.74 | 0.0417 | 0.0479 | 0.0417 | 71150 |
| 1734474360 | 0.038 | -0.0008 | -2.06 | 0.0336 | 0.04 | 0.0336 | 236946 |
| 1734388140 | 0.0388 | -0.0029 | -6.95 | 0.0413 | 0.0413 | 0.0388 | 39650 |
| 1734128940 | 0.0417 | 0.0017 | 4.25 | 0.0469 | 0.0475 | 0.0407 | 69912 |
| 1734042480 | 0.04 | 0.0067 | 20.12 | 0.03515 | 0.04 | 0.0343 | 205916 |
| 1733955900 | 0.0333 | 5.0E-5 | 0.15 | 0.032 | 0.0333 | 0.032 | 48499 |
| 1733869200 | 0.03325 | 0.00045 | 1.37 | 0.0269 | 0.03395 | 0.0269 | 37068 |
| 1733782800 | 0.0328 | -0.00163 | -4.73 | 0.035 | 0.035 | 0.0328 | 3189 |
| 1733523600 | 0.03443 | 0.00103 | 3.08 | 0.03194 | 0.03443 | 0.0301 | 48429 |
| 1733437500 | 0.0334 | -0.0011 | -3.19 | 0.03345 | 0.0342 | 0.0318 | 286700 |
| 1733350980 | 0.0345 | -0.00164 | -4.54 | 0.036634 | 0.036634 | 0.0317 | 127100 |
| 1733264700 | 0.03614 | 0.000825 | 2.34 | 0.037 | 0.0388 | 0.036 | 254355 |
| 1733178180 | 0.035315 | 0.001985 | 5.96 | 0.037 | 0.037 | 0.03 | 103991 |
| 1732918200 | 0.03333 | 0.00103 | 3.19 | 0.03 | 0.03395 | 0.03 | 68129 |
| 1732746540 | 0.0323 | -0.00175 | -5.14 | 0.0359 | 0.03785 | 0.03 | 186900 |
| 1732660140 | 0.0340499 | -0.00725 | -17.55 | 0.04 | 0.04 | 0.0340499 | 207119 |
| 1732573560 | 0.0413 | -0.00215 | -4.95 | 0.0412 | 0.0417 | 0.04 | 12571 |
| 1732314000 | 0.04345 | 0.00345 | 8.63 | 0.04 | 0.04345 | 0.035 | 40770 |
| 1732227900 | 0.04 | -0.002 | -4.76 | 0.0416 | 0.0455 | 0.04 | 292451 |
| 1732141740 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 24400 |
| 1732054800 | 0.042 | -0.0024 | -5.41 | 0.042 | 0.0427 | 0.042 | 25100 |
| 1731968640 | 0.0444 | 0.0008 | 1.83 | 0.0416 | 0.0444 | 0.0416 | 17900 |
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
