Premium
Northstar Gold Corporation (PK) (NSGCF)
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 | 2.08333333333 | 0.024 | 0.0245 | 0.024 | 37550 | 0.02400067 | CS |
| 4 | -0.003 | -10.9090909091 | 0.0275 | 0.0275 | 0.024 | 74017 | 0.02653783 | CS |
| 12 | -0.00602 | -19.7247706422 | 0.03052 | 0.03052 | 0.0187 | 67075 | 0.02321766 | CS |
| 26 | -0.0005 | -2 | 0.025 | 0.0401 | 0.0185 | 57881 | 0.02558322 | CS |
| 52 | -0.00335 | -12.0287253142 | 0.02785 | 0.0411 | 0.0185 | 37608 | 0.02632052 | CS |
| 156 | -0.1735 | -87.6262626263 | 0.198 | 0.198 | 0.01 | 25754 | 0.05050887 | CS |
| 260 | -0.1914 | -88.6521537749 | 0.2159 | 0.384 | 0.01 | 26628 | 0.13206067 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1739398920 | 0.0245 | 0.0005 | 2.08 | 0.0245 | 0.0245 | 0.0245 | 100 |
| 1739312760 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1739226360 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1738967160 | 0.024 | -0.0034 | -12.41 | 0.024 | 0.024 | 0.024 | 75000 |
| 1738880400 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1738794000 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 2000 |
| 1738708080 | 0.0274 | 0.0034 | 14.17 | 0.024 | 0.0274 | 0.024 | 243000 |
| 1738621740 | 0.024 | -0.0035 | -12.73 | 0.024 | 0.024 | 0.024 | 40000 |
| 1738362540 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1738276140 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1738189740 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1738103340 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1738016940 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1737757740 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1737671340 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1737584940 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1737498540 | 0.0275 | 0.0054 | 24.43 | 0.0275 | 0.0275 | 0.0275 | 84000 |
| 1737152820 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1737066420 | 0.0221 | -0.0019 | -7.92 | 0.0221 | 0.0221 | 0.0221 | 2000 |
| 1736979600 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1736893200 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1736806800 | 0.024 | 0.0001 | 0.42 | 0.0241 | 0.02826 | 0.024 | 126000 |
| 1736547720 | 0.0239 | 0.0035 | 17.16 | 0.0248 | 0.0248 | 0.0239 | 20000 |
| 1736375160 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1736288760 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1736202360 | 0.0204 | 0.00058 | 2.93 | 0.0204 | 0.0204 | 0.0204 | 2000 |
| 1735943340 | 0.01982 | 0 | 0.00 | 0.01982 | 0.01982 | 0.01982 | 0 |
| 1735856940 | 0.01982 | 0 | 0.00 | 0.01982 | 0.01982 | 0.01982 | 0 |
| 1735684140 | 0.01982 | 0 | 0.00 | 0.01982 | 0.01982 | 0.01982 | 0 |
| 1735597740 | 0.01982 | -0.00018 | -0.90 | 0.01982 | 0.01982 | 0.01982 | 100000 |
| 1735338000 | 0.02 | 0.0013 | 6.95 | 0.022 | 0.022 | 0.02 | 154000 |
| 1735251000 | 0.0187 | 0 | 0.00 | 0.0187 | 0.0187 | 0.0187 | 0 |
| 1735078200 | 0.0187 | -0.0021 | -10.10 | 0.0187 | 0.0187 | 0.0187 | 300 |
| 1734992940 | 0.0208 | 0 | 0.00 | 0.0208 | 0.0208 | 0.0208 | 0 |
| 1734733740 | 0.0208 | 0 | 0.00 | 0.0208 | 0.0208 | 0.0208 | 0 |
| 1734647340 | 0.0208 | 0 | 0.00 | 0.0208 | 0.0208 | 0.0208 | 0 |
| 1734560940 | 0.0208 | 0.00118 | 6.01 | 0.0214999 | 0.025 | 0.0204 | 361100 |
| 1734474360 | 0.01962 | -0.00208 | -9.59 | 0.01962 | 0.01962 | 0.01962 | 20000 |
| 1734388140 | 0.0217 | 0 | 0.00 | 0.0217 | 0.0217 | 0.0217 | 0 |
| 1734128940 | 0.0217 | -0.003 | -12.15 | 0.0217 | 0.0217 | 0.0217 | 100 |
| 1734042480 | 0.0247 | 0.00195 | 8.57 | 0.0247 | 0.0247 | 0.0247 | 20000 |
| 1733955900 | 0.02275 | -0.00125 | -5.21 | 0.0248999 | 0.0248999 | 0.02275 | 40000 |
| 1733869200 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733782800 | 0.024 | 0.0007 | 3.00 | 0.0244 | 0.0244 | 0.024 | 25000 |
| 1733523780 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1733437380 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1733350980 | 0.0233 | -0.00066 | -2.75 | 0.0254999 | 0.0254999 | 0.0233 | 60762 |
| 1733264700 | 0.02396 | 0.00016 | 0.67 | 0.0233 | 0.02396 | 0.0233 | 44513 |
| 1733178180 | 0.0238 | -0.00275 | -10.36 | 0.02315 | 0.0238 | 0.02315 | 100000 |
| 1732919340 | 0.02655 | 0 | 0.00 | 0.02655 | 0.02655 | 0.02655 | 0 |
| 1732746540 | 0.02655 | 0 | 0.00 | 0.02655 | 0.02655 | 0.02655 | 0 |
| 1732660140 | 0.02655 | -0.00235 | -8.13 | 0.03052 | 0.03052 | 0.02655 | 22849 |
| 1732545000 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1732285800 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1732199400 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1732113000 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1732026600 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1731940200 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1731681000 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1731594600 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 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
