Premium
Majestic Gold Corp (PK) (MJGCF)
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 | -0.021 | -30.4347826087 | 0.069 | 0.069 | 0.048 | 1979 | 0.05847056 | CS |
| 4 | -0.011 | -18.6440677966 | 0.059 | 0.069 | 0.048 | 14546 | 0.05824615 | CS |
| 12 | -0.0104 | -17.8082191781 | 0.0584 | 0.069 | 0.048 | 12637 | 0.05878224 | CS |
| 26 | 0.0005 | 1.05263157895 | 0.0475 | 0.078 | 0.036 | 79668 | 0.05149833 | CS |
| 52 | -0.0005 | -1.03092783505 | 0.0485 | 0.078 | 0.036 | 63221 | 0.05151337 | CS |
| 156 | 0.00305 | 6.78531701891 | 0.04495 | 0.091 | 0.0315 | 36878 | 0.05257772 | CS |
| 260 | 0.0164 | 51.8987341772 | 0.0316 | 0.091 | 0.0235 | 26397 | 0.05038194 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734042480 | 0.048 | -0.0093 | -16.23 | 0.048 | 0.048 | 0.048 | 2000 |
| 1733955900 | 0.0573 | 0.0063001 | 12.35 | 0.0573 | 0.0573 | 0.0573 | 972 |
| 1733869200 | 0.0509999 | -0.0079 | -13.41 | 0.0509999 | 0.0509999 | 0.0509999 | 500 |
| 1733782800 | 0.0589 | -0.00146 | -2.42 | 0.0589 | 0.0589 | 0.0589 | 5003 |
| 1733523900 | 0.06036 | 0 | 0.00 | 0.06036 | 0.06036 | 0.06036 | 0 |
| 1733437500 | 0.06036 | 0.00426 | 7.59 | 0.069 | 0.069 | 0.06036 | 1442 |
| 1733350980 | 0.0561 | -0.0017 | -2.94 | 0.0561 | 0.0561 | 0.0561 | 3000 |
| 1733264580 | 0.0578 | 0 | 0.00 | 0.0578 | 0.0578 | 0.0578 | 0 |
| 1733178180 | 0.0578 | 0.0026 | 4.71 | 0.0613 | 0.0613 | 0.0553 | 62000 |
| 1732919160 | 0.0552 | 0 | 0.00 | 0.0552 | 0.0552 | 0.0552 | 0 |
| 1732746360 | 0.0552 | 0 | 0.00 | 0.0552 | 0.0552 | 0.0552 | 0 |
| 1732659960 | 0.0552 | 0 | 0.00 | 0.0552 | 0.0552 | 0.0552 | 0 |
| 1732573560 | 0.0552 | -0.0038 | -6.44 | 0.0552 | 0.0552 | 0.0552 | 3000 |
| 1732314540 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1732228140 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1732141740 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 50000 |
| 1732054800 | 0.059 | 0.0007 | 1.20 | 0.059 | 0.059 | 0.059 | 5000 |
| 1731968760 | 0.0583 | 0 | 0.00 | 0.0583 | 0.0583 | 0.0583 | 0 |
| 1731709560 | 0.0583 | 0 | 0.00 | 0.0583 | 0.0583 | 0.0583 | 0 |
| 1731623160 | 0.0583 | 0 | 0.00 | 0.0583 | 0.0583 | 0.0583 | 0 |
| 1731536760 | 0.0583 | 0.0043 | 7.96 | 0.0583 | 0.0583 | 0.0583 | 5000 |
| 1731450000 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1731363600 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1731104400 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1731018000 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1730931600 | 0.054 | 0.00243 | 4.71 | 0.054 | 0.054 | 0.054 | 2000 |
| 1730845680 | 0.05157 | -0.00343 | -6.24 | 0.05157 | 0.05157 | 0.05157 | 350 |
| 1730759160 | 0.055 | 0.0023 | 4.36 | 0.055 | 0.055 | 0.055 | 50000 |
| 1730496300 | 0.0527 | 0 | 0.00 | 0.0527 | 0.0527 | 0.0527 | 0 |
| 1730409900 | 0.0527 | 0 | 0.00 | 0.0527 | 0.0527 | 0.0527 | 0 |
| 1730323500 | 0.0527 | 0 | 0.00 | 0.0527 | 0.0527 | 0.0527 | 0 |
| 1730237100 | 0.0527 | 0 | 0.00 | 0.0527 | 0.0527 | 0.0527 | 0 |
| 1730150700 | 0.0527 | 0 | 0.00 | 0.0527 | 0.0527 | 0.0527 | 0 |
| 1729891500 | 0.0527 | -0.0091 | -14.72 | 0.0527 | 0.0527 | 0.0527 | 2800 |
| 1729805160 | 0.0618 | 0.00075 | 1.23 | 0.0618 | 0.0618 | 0.0618 | 2800 |
| 1729718940 | 0.06105 | 0.00075 | 1.24 | 0.06105 | 0.06105 | 0.06105 | 2425 |
| 1729632000 | 0.0603 | 0 | 0.00 | 0.0603 | 0.0603 | 0.0603 | 0 |
| 1729545600 | 0.0603 | -0.0018 | -2.90 | 0.0603 | 0.0603 | 0.0603 | 169 |
| 1729286880 | 0.0621 | 0 | 0.00 | 0.0621 | 0.0621 | 0.0621 | 0 |
| 1729200480 | 0.0621 | 0 | 0.00 | 0.0621 | 0.0621 | 0.0621 | 0 |
| 1729114080 | 0.0621 | 0 | 0.00 | 0.0621 | 0.0621 | 0.0621 | 0 |
| 1729027680 | 0.0621 | 0.00335 | 5.70 | 0.0627 | 0.0627 | 0.0621 | 2214 |
| 1728941220 | 0.05875 | -0.00065 | -1.09 | 0.05855 | 0.05875 | 0.05855 | 6982 |
| 1728681600 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1728595200 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1728508800 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1728422400 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1728336000 | 0.0594 | -0.0004 | -0.67 | 0.0594 | 0.0594 | 0.0594 | 3000 |
| 1728077160 | 0.0598 | 0 | 0.00 | 0.0598 | 0.0598 | 0.0598 | 0 |
| 1727990760 | 0.0598 | -0.0002 | -0.33 | 0.0598 | 0.0598 | 0.0598 | 3000 |
| 1727904000 | 0.06 | 0.0001 | 0.17 | 0.06 | 0.06 | 0.06 | 1050 |
| 1727817780 | 0.0599 | 0 | 0.00 | 0.0599 | 0.0599 | 0.0599 | 0 |
| 1727731380 | 0.0599 | 0.0049 | 8.91 | 0.06 | 0.06 | 0.0599 | 27484 |
| 1727472000 | 0.055 | -0.0068 | -11.00 | 0.055 | 0.055 | 0.055 | 10000 |
| 1727386200 | 0.0618 | 0 | 0.00 | 0.0618 | 0.0618 | 0.0618 | 0 |
| 1727299200 | 0.0618 | 0.0002 | 0.32 | 0.0618 | 0.0618 | 0.0618 | 70000 |
| 1727213340 | 0.0616 | 0 | 0.00 | 0.0616 | 0.0616 | 0.0616 | 0 |
| 1727126940 | 0.0616 | -0.0043 | -6.53 | 0.0584 | 0.0616 | 0.052 | 21000 |
| 1726867440 | 0.0659 | 0 | 0.00 | 0.0659 | 0.0659 | 0.0659 | 0 |
| 1726781040 | 0.0659 | 0 | 0.00 | 0.0659 | 0.0659 | 0.0659 | 0 |
| 1726694640 | 0.0659 | 0 | 0.00 | 0.0659 | 0.0659 | 0.0659 | 0 |
| 1726608240 | 0.0659 | -0.0008 | -1.20 | 0.063216 | 0.0659 | 0.063216 | 12466 |
| 1726521720 | 0.0667 | 0.0082 | 14.02 | 0.05 | 0.078 | 0.05 | 9166 |
| 1726262940 | 0.0585 | 0.0008 | 1.39 | 0.0585 | 0.0585 | 0.0585 | 12800 |
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
