Premium
Northern Graphite Corporation (QB) (NGPHF)
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 | 0.00768 | 12.1097445601 | 0.06342 | 0.0906 | 0.051 | 61124 | 0.05877786 | CS |
| 4 | 0.0174 | 32.4022346369 | 0.0537 | 0.0906 | 0.05 | 94935 | 0.06149065 | CS |
| 12 | 0.02875 | 67.8866587957 | 0.04235 | 0.0979 | 0.031 | 97585 | 0.05994626 | CS |
| 26 | -0.0083 | -10.4534005038 | 0.0794 | 0.1138 | 0.031 | 81994 | 0.06550593 | CS |
| 52 | -0.0923 | -56.4871481028 | 0.1634 | 0.1695 | 0.031 | 82975 | 0.09927016 | CS |
| 156 | -0.5689 | -88.890625 | 0.64 | 0.77 | 0.031 | 68095 | 0.26430586 | CS |
| 260 | 0.0187 | 35.6870229008 | 0.0524 | 0.77 | 0.031 | 80848 | 0.271631 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.0711 | 0.0108 | 17.91 | 0.0624 | 0.0906 | 0.06 | 325707 |
| 1733178180 | 0.0603 | 0.0021 | 3.61 | 0.06054 | 0.06054 | 0.0565 | 21200 |
| 1732918200 | 0.0582 | -0.0018 | -3.00 | 0.06 | 0.0624 | 0.0582 | 6467 |
| 1732746540 | 0.06 | 0.0090001 | 17.65 | 0.05512 | 0.06 | 0.0509999 | 184214 |
| 1732660140 | 0.0509999 | -0.014 | -21.54 | 0.06342 | 0.06342 | 0.0509999 | 32614 |
| 1732573560 | 0.065 | 0.0022 | 3.50 | 0.06 | 0.065 | 0.0567 | 55724 |
| 1732314000 | 0.0628 | 0.00236 | 3.90 | 0.05945 | 0.0628 | 0.05945 | 10750 |
| 1732227900 | 0.06044 | 0.00014 | 0.23 | 0.06125 | 0.06225 | 0.06044 | 73654 |
| 1732141740 | 0.0603 | 0.0034 | 5.98 | 0.0673 | 0.0699 | 0.0573 | 19850 |
| 1732054800 | 0.0569 | -0.0034 | -5.64 | 0.059 | 0.065 | 0.0569 | 26383 |
| 1731968640 | 0.0603 | 0.0003 | 0.50 | 0.052 | 0.0727 | 0.052 | 19441 |
| 1731709260 | 0.06 | -0.0075 | -11.11 | 0.07 | 0.0729 | 0.06 | 25957 |
| 1731622800 | 0.0675 | 0.00065 | 0.97 | 0.062 | 0.0675 | 0.062 | 103990 |
| 1731536760 | 0.06685 | -0.00315 | -4.50 | 0.0601 | 0.06685 | 0.06 | 46441 |
| 1731450480 | 0.07 | 0.02 | 40.00 | 0.06024 | 0.07 | 0.055 | 139106 |
| 1731363600 | 0.05 | -0.01645 | -24.76 | 0.0603 | 0.065 | 0.05 | 417378 |
| 1731104400 | 0.06645 | -0.001668 | -2.45 | 0.05 | 0.08 | 0.05 | 85743 |
| 1731018540 | 0.068118 | 0.001218 | 1.82 | 0.0669 | 0.0725 | 0.0615 | 423448 |
| 1730931600 | 0.0669 | 0.0069 | 11.50 | 0.061 | 0.0669 | 0.0566 | 59500 |
| 1730845680 | 0.06 | 0.005 | 9.09 | 0.0537 | 0.0615 | 0.0537 | 51907 |
| 1730759160 | 0.055 | -0.005 | -8.33 | 0.061 | 0.061 | 0.05 | 164055 |
| 1730496420 | 0.06 | -0.00645 | -9.71 | 0.0673 | 0.0673 | 0.058 | 89000 |
| 1730409780 | 0.06645 | 0.00215 | 3.34 | 0.06645 | 0.06645 | 0.06645 | 2800 |
| 1730323500 | 0.0643 | -5.0E-5 | -0.08 | 0.058 | 0.0683 | 0.058 | 77001 |
| 1730237280 | 0.06435 | -0.0055 | -7.87 | 0.0738999 | 0.0738999 | 0.0641 | 174802 |
| 1730150880 | 0.06985 | 0.00485 | 7.46 | 0.0679 | 0.0719 | 0.067 | 70728 |
| 1729891500 | 0.065 | -0.007 | -9.72 | 0.07 | 0.07055 | 0.065 | 216130 |
| 1729805160 | 0.072 | -0.00246 | -3.30 | 0.08 | 0.08895 | 0.072 | 119777 |
| 1729718940 | 0.07446 | 0.00246 | 3.42 | 0.073 | 0.07446 | 0.072 | 4369 |
| 1729632300 | 0.072 | -0.006414 | -8.18 | 0.0722 | 0.07775 | 0.072 | 55056 |
| 1729545600 | 0.078414 | -0.005286 | -6.32 | 0.075 | 0.0979 | 0.075 | 67728 |
| 1729286400 | 0.0837 | 0.00795 | 10.50 | 0.08 | 0.08705 | 0.0714 | 213941 |
| 1729200000 | 0.07575 | 0.01922 | 34.00 | 0.0659 | 0.07742 | 0.058 | 198835 |
| 1729113960 | 0.05653 | -0.00467 | -7.63 | 0.0605 | 0.0622 | 0.05653 | 68562 |
| 1729027680 | 0.0612 | 0.0092 | 17.69 | 0.0515 | 0.0613 | 0.0515 | 23686 |
| 1728941220 | 0.052 | -0.0066 | -11.26 | 0.0639 | 0.0639 | 0.052 | 62600 |
| 1728681900 | 0.0586 | -0.00115 | -1.92 | 0.057 | 0.06 | 0.0504 | 455000 |
| 1728595560 | 0.05975 | 0.0046 | 8.34 | 0.0503 | 0.0709999 | 0.0503 | 281649 |
| 1728508800 | 0.05515 | 0.00835 | 17.84 | 0.0428 | 0.0639 | 0.0428 | 189632 |
| 1728422580 | 0.0468 | -0.0047 | -9.13 | 0.0525 | 0.0525 | 0.0451 | 156116 |
| 1728336000 | 0.0515 | -0.0011 | -2.09 | 0.0432 | 0.055 | 0.0432 | 53551 |
| 1728077220 | 0.0526 | 0.0041 | 8.45 | 0.048 | 0.055 | 0.048 | 86833 |
| 1727990760 | 0.0485 | -0.003 | -5.83 | 0.048 | 0.0549 | 0.048 | 43000 |
| 1727904000 | 0.0515 | 0.0023 | 4.67 | 0.05 | 0.0515 | 0.048 | 73850 |
| 1727818140 | 0.0492 | 0.0042 | 9.33 | 0.0501 | 0.0549 | 0.0492 | 31090 |
| 1727731380 | 0.045 | -0.0027 | -5.66 | 0.044 | 0.0618 | 0.044 | 32050 |
| 1727472000 | 0.0477 | -0.0036 | -7.02 | 0.053 | 0.059 | 0.0477 | 89865 |
| 1727386200 | 0.0513 | -0.0075 | -12.76 | 0.058 | 0.0601 | 0.0513 | 7145 |
| 1727299200 | 0.0588 | 0.001565 | 2.73 | 0.05 | 0.06 | 0.05 | 76725 |
| 1727212800 | 0.057235 | 0.003985 | 7.48 | 0.058 | 0.058 | 0.05 | 64312 |
| 1727126940 | 0.05325 | -0.01295 | -19.56 | 0.0585 | 0.0714 | 0.05325 | 36525 |
| 1726867200 | 0.0662 | 0.02155 | 48.26 | 0.041 | 0.08 | 0.041 | 179283 |
| 1726781220 | 0.04465 | 0.00382 | 9.36 | 0.042 | 0.04465 | 0.041183 | 98328 |
| 1726694460 | 0.04083 | -0.00172 | -4.04 | 0.04 | 0.0425 | 0.04 | 36600 |
| 1726608240 | 0.04255 | 0.00055 | 1.31 | 0.03965 | 0.045 | 0.03965 | 5960 |
| 1726521720 | 0.042 | 0.0034 | 8.81 | 0.031 | 0.045 | 0.031 | 189402 |
| 1726262940 | 0.0386 | -0.005 | -11.47 | 0.042 | 0.0436 | 0.03665 | 72000 |
| 1726176540 | 0.0436 | -0.0002 | -0.46 | 0.0400999 | 0.0451 | 0.0400999 | 22243 |
| 1726090140 | 0.0438 | 0.0018 | 4.29 | 0.0392 | 0.0438 | 0.0392 | 58314 |
| 1726003500 | 0.042 | -0.003 | -6.67 | 0.04235 | 0.042995 | 0.0402 | 5205 |
| 1725917160 | 0.045 | -0.005 | -10.00 | 0.0535 | 0.0535 | 0.0400999 | 26711 |
| 1725658020 | 0.05 | 0.002086 | 4.35 | 0.0466 | 0.05 | 0.0439 | 82734 |
| 1725571440 | 0.047914 | -0.003436 | -6.69 | 0.055 | 0.055 | 0.0402 | 234108 |
| 1725485040 | 0.05135 | -0.00265 | -4.91 | 0.054 | 0.055 | 0.05135 | 15475 |
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
