Premium
Northstar Gold Corporation (PK) (NSGCF)
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 | -0.00065 | -2.94117647059 | 0.0221 | 0.0271 | 0.0185 | 47933 | 0.01891898 | CS |
| 4 | -0.00355 | -14.2 | 0.025 | 0.031989 | 0.0185 | 38288 | 0.02236555 | CS |
| 12 | -0.00425 | -16.5369649805 | 0.0257 | 0.0335 | 0.0185 | 29544 | 0.0242369 | CS |
| 26 | -0.00845 | -28.2608695652 | 0.0299 | 0.0411 | 0.0185 | 24327 | 0.02643809 | CS |
| 52 | -0.01445 | -40.2506963788 | 0.0359 | 0.0508 | 0.01 | 21275 | 0.02794283 | CS |
| 156 | -0.16625 | -88.5721896644 | 0.1877 | 0.2055 | 0.01 | 21469 | 0.07387464 | CS |
| 260 | -0.19445 | -90.0648448356 | 0.2159 | 0.384 | 0.01 | 24380 | 0.148573 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 0.02145 | 0.0027 | 14.40 | 0.02145 | 0.02145 | 0.02145 | 20000 |
| 1727299200 | 0.01875 | 0 | 0.00 | 0.01875 | 0.01875 | 0.01875 | 0 |
| 1727212800 | 0.01875 | 0.00025 | 1.35 | 0.01875 | 0.01875 | 0.01875 | 5000 |
| 1727126400 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1726867200 | 0.0185 | -0.0074 | -28.57 | 0.0221 | 0.0271 | 0.0185 | 118800 |
| 1726781220 | 0.0259 | 0.0029 | 12.61 | 0.0221 | 0.0259 | 0.0221 | 127800 |
| 1726694940 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1726608540 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1726522140 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1726262940 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1726176540 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1726090140 | 0.023 | -0.008989 | -28.10 | 0.0221 | 0.023 | 0.0221 | 23600 |
| 1726003500 | 0.0319889 | 0.0079889 | 33.29 | 0.0319889 | 0.0319889 | 0.0319889 | 100 |
| 1725917160 | 0.024 | -0.001 | -4.00 | 0.024 | 0.024 | 0.024 | 1000 |
| 1725657840 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1725571440 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 10000 |
| 1725485340 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1725398940 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1725053340 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724966940 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724880540 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724794140 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724707740 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 5000 |
| 1724448480 | 0.025 | 0 | 0.00 | 0.02535 | 0.0257 | 0.025 | 64900 |
| 1724361780 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724275380 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 9900 |
| 1724188860 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724102460 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1723843260 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1723756860 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 60000 |
| 1723670820 | 0.025 | 0.002 | 8.70 | 0.025 | 0.025 | 0.025 | 20000 |
| 1723584600 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1723498200 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1723239000 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1723152600 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1723066200 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1722979800 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1722893340 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1722634140 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1722547740 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1722461340 | 0.023 | -0.0023 | -9.09 | 0.025 | 0.025 | 0.023 | 4000 |
| 1722374940 | 0.0253 | 0 | 0.00 | 0.0253 | 0.0253 | 0.0253 | 0 |
| 1722288540 | 0.0253 | 0 | 0.00 | 0.0253 | 0.0253 | 0.0253 | 0 |
| 1722029340 | 0.0253 | 0 | 0.00 | 0.0253 | 0.0253 | 0.0253 | 0 |
| 1721942940 | 0.0253 | 0 | 0.00 | 0.0253 | 0.0253 | 0.0253 | 0 |
| 1721856540 | 0.0253 | 0 | 0.00 | 0.0253 | 0.0253 | 0.0253 | 0 |
| 1721770140 | 0.0253 | -0.0022 | -8.00 | 0.0257 | 0.0257 | 0.0253 | 45000 |
| 1721683740 | 0.0275 | -0.0057 | -17.17 | 0.02678 | 0.0275 | 0.02678 | 30120 |
| 1721424360 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0332 | 0.0332 | 0 |
| 1721337960 | 0.0332 | -0.0003 | -0.90 | 0.0332 | 0.0332 | 0.0332 | 5000 |
| 1721251320 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1721164920 | 0.0335 | 5.0E-5 | 0.15 | 0.0335 | 0.0335 | 0.0335 | 20000 |
| 1721078400 | 0.03345 | 0 | 0.00 | 0.03345 | 0.03345 | 0.03345 | 0 |
| 1720819200 | 0.03345 | 0.00765 | 29.65 | 0.03345 | 0.03345 | 0.03345 | 200 |
| 1720733040 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1720646640 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1720560240 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1720473840 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1720214640 | 0.0258 | -0.004 | -13.42 | 0.0257 | 0.0258 | 0.0257 | 50000 |
| 1720041840 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1719955440 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1719869040 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1719609840 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1719523440 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 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
