Premium
Northstar Gaming Holdings Inc (QB) (NSBBF)
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 | -0.0278 | -30.9921962096 | 0.0897 | 0.0897 | 0.0619 | 30407 | 0.0619 | CS |
| 4 | 0.01818 | 41.582799634 | 0.04372 | 0.0914 | 0.0405 | 26175 | 0.05516397 | CS |
| 12 | 0.0411 | 197.596153846 | 0.0208 | 0.0914 | 0.0208 | 25867 | 0.04066695 | CS |
| 26 | 0.0239 | 62.8947368421 | 0.038 | 0.0914 | 0.0128 | 24115 | 0.03609385 | CS |
| 52 | 0.012 | 24.0480961924 | 0.0499 | 0.0914 | 0.0128 | 26659 | 0.03551992 | CS |
| 156 | 0.012 | 24.0480961924 | 0.0499 | 0.0914 | 0.0128 | 26659 | 0.03551992 | CS |
| 260 | 0.012 | 24.0480961924 | 0.0499 | 0.0914 | 0.0128 | 26659 | 0.03551992 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740694800 | 0.0619 | 0 | 0.00 | 0.0619 | 0.0619 | 0.0619 | 0 |
| 1740608400 | 0.0619 | 0 | 0.00 | 0.0619 | 0.0619 | 0.0619 | 0 |
| 1740522000 | 0.0619 | 0 | 0.00 | 0.0619 | 0.0619 | 0.0619 | 0 |
| 1740435600 | 0.0619 | -0.0051 | -7.61 | 0.0897 | 0.0897 | 0.0619 | 30407 |
| 1740176880 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1740090480 | 0.067 | 0.0106 | 18.79 | 0.065 | 0.0914 | 0.065 | 35861 |
| 1740004140 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1739917740 | 0.0564 | 0.0017 | 3.11 | 0.0564 | 0.06 | 0.0515 | 25423 |
| 1739572020 | 0.0547 | 0.0076 | 16.14 | 0.0497 | 0.0547 | 0.0497 | 83000 |
| 1739485740 | 0.0471 | 0 | 0.00 | 0.0471 | 0.0471 | 0.0471 | 0 |
| 1739399340 | 0.0471 | 0 | 0.00 | 0.0471 | 0.0471 | 0.0471 | 0 |
| 1739312940 | 0.0471 | 0.0011 | 2.39 | 0.0471 | 0.0471 | 0.0471 | 3000 |
| 1739226360 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1738967160 | 0.046 | 0.0055 | 13.58 | 0.046 | 0.046 | 0.046 | 23000 |
| 1738880400 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1738794000 | 0.0405 | -0.00515 | -11.28 | 0.0405 | 0.0405 | 0.0405 | 10000 |
| 1738708080 | 0.04565 | 0.00193 | 4.41 | 0.0494 | 0.0494 | 0.04565 | 22882 |
| 1738621740 | 0.04372 | 0.00372 | 9.30 | 0.04372 | 0.04372 | 0.04372 | 2000 |
| 1738362480 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738276080 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738189680 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738103280 | 0.04 | 0.0026 | 6.95 | 0.04 | 0.04 | 0.04 | 20000 |
| 1738016820 | 0.0374 | 0.0024 | 6.86 | 0.038 | 0.038 | 0.0374 | 26000 |
| 1737757440 | 0.035 | 0.0002 | 0.57 | 0.0348 | 0.035 | 0.0348 | 25000 |
| 1737671040 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1737584640 | 0.0348 | 0.00535 | 18.17 | 0.0348 | 0.0348 | 0.0348 | 10000 |
| 1737498420 | 0.02945 | 0 | 0.00 | 0.02945 | 0.02945 | 0.02945 | 0 |
| 1737152820 | 0.02945 | 0 | 0.00 | 0.02945 | 0.02945 | 0.02945 | 0 |
| 1737066420 | 0.02945 | -0.00315 | -9.66 | 0.0328 | 0.0328 | 0.0292 | 46500 |
| 1736979720 | 0.0325999 | -0.00015 | -0.46 | 0.0325999 | 0.0325999 | 0.0325999 | 10000 |
| 1736893380 | 0.03275 | 0.00205 | 6.68 | 0.0311 | 0.03275 | 0.0272 | 80000 |
| 1736806920 | 0.0307 | 0 | 0.00 | 0.0307 | 0.0307 | 0.0307 | 0 |
| 1736547720 | 0.0307 | 0.0007 | 2.33 | 0.03 | 0.0307 | 0.03 | 22000 |
| 1736375340 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 8000 |
| 1736288940 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 20000 |
| 1736202360 | 0.025 | 0.0021 | 9.17 | 0.025 | 0.025 | 0.025 | 7000 |
| 1735943340 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1735856940 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1735684140 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1735597740 | 0.0229 | 0.0021 | 10.10 | 0.0229 | 0.0229 | 0.0229 | 9000 |
| 1735338000 | 0.0208 | 0 | 0.00 | 0.0208 | 0.0208 | 0.0208 | 0 |
| 1735251600 | 0.0208 | 0 | 0.00 | 0.0208 | 0.0208 | 0.0208 | 0 |
| 1735078800 | 0.0208 | 0 | 0.00 | 0.0208 | 0.0208 | 0.0208 | 0 |
| 1734992400 | 0.0208 | 0.0015 | 7.77 | 0.0208 | 0.0208 | 0.0208 | 50000 |
| 1734705000 | 0.0193 | 0 | 0.00 | 0.0193 | 0.0193 | 0.0193 | 0 |
| 1734618600 | 0.0193 | 0 | 0.00 | 0.0193 | 0.0193 | 0.0193 | 0 |
| 1734532200 | 0.0193 | 0 | 0.00 | 0.0193 | 0.0193 | 0.0193 | 0 |
| 1734445800 | 0.0193 | 0 | 0.00 | 0.0193 | 0.0193 | 0.0193 | 0 |
| 1734359400 | 0.0193 | 0 | 0.00 | 0.0193 | 0.0193 | 0.0193 | 0 |
| 1734100200 | 0.0193 | 0 | 0.00 | 0.0193 | 0.0193 | 0.0193 | 0 |
| 1734013800 | 0.0193 | 0 | 0.00 | 0.0193 | 0.0193 | 0.0193 | 0 |
| 1733927400 | 0.0193 | 0 | 0.00 | 0.0193 | 0.0193 | 0.0193 | 0 |
| 1733841000 | 0.0193 | 0 | 0.00 | 0.0193 | 0.0193 | 0.0193 | 0 |
| 1733754600 | 0.0193 | 0 | 0.00 | 0.0193 | 0.0193 | 0.0193 | 0 |
| 1733495400 | 0.0193 | 0 | 0.00 | 0.0193 | 0.0193 | 0.0193 | 0 |
| 1733409000 | 0.0193 | 0 | 0.00 | 0.0193 | 0.0193 | 0.0193 | 0 |
| 1733322600 | 0.0193 | 0 | 0.00 | 0.0193 | 0.0193 | 0.0193 | 0 |
| 1733236200 | 0.0193 | 0 | 0.00 | 0.0193 | 0.0193 | 0.0193 | 0 |
| 1733149800 | 0.0193 | 0 | 0.00 | 0.0193 | 0.0193 | 0.0193 | 0 |
| 1732890600 | 0.0193 | 0 | 0.00 | 0.0193 | 0.0193 | 0.0193 | 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
