Premium
Nevada Sunrise Metals Corporation (PK) (NVSGF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0006 | -7.5 | 0.008 | 0.008314 | 0.0069 | 39896 | 0.00749493 | CS |
| 4 | 0.0022 | 42.3076923077 | 0.0052 | 0.0088 | 0.0052 | 116529 | 0.00734992 | CS |
| 12 | -0.0043 | -36.7521367521 | 0.0117 | 0.0164 | 0.0052 | 119218 | 0.00934506 | CS |
| 26 | -0.0113 | -60.4278074866 | 0.0187 | 0.0223 | 0.0052 | 105708 | 0.01178903 | CS |
| 52 | -0.0226 | -75.3333333333 | 0.03 | 0.066 | 0.0052 | 82653 | 0.01934156 | CS |
| 156 | -0.0426 | -85.2 | 0.05 | 0.307 | 0.0052 | 126304 | 0.12045363 | CS |
| 260 | -0.0226 | -75.3333333333 | 0.03 | 0.307 | 0.0052 | 119810 | 0.11762315 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 0.0074 | -0.00025 | -3.27 | 0.0074 | 0.00821 | 0.0074 | 180351 |
| 1737152880 | 0.00765 | 0.00035 | 4.79 | 0.0069 | 0.008314 | 0.0069 | 66610 |
| 1737066420 | 0.0073 | -0.0001 | -1.35 | 0.0074 | 0.00786 | 0.0073 | 48000 |
| 1736979720 | 0.0074 | -0.00046 | -5.85 | 0.008 | 0.008 | 0.0074 | 37806 |
| 1736893380 | 0.00786 | -0.00094 | -10.68 | 0.008 | 0.008 | 0.00786 | 7167 |
| 1736806800 | 0.0088 | 0.0008 | 10.00 | 0.0088 | 0.0088 | 0.0088 | 1200 |
| 1736548140 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1736375340 | 0.008 | 0.0005 | 6.67 | 0.0075 | 0.008 | 0.0075 | 195708 |
| 1736288760 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1736202360 | 0.0075 | 0.0002 | 2.74 | 0.00742 | 0.0075 | 0.0073 | 175337 |
| 1735942980 | 0.0073 | 0.0004 | 5.80 | 0.00714 | 0.0073 | 0.00714 | 8000 |
| 1735856700 | 0.0069 | -0.00035 | -4.83 | 0.00682 | 0.007 | 0.00682 | 69300 |
| 1735683960 | 0.00725 | -5.0E-5 | -0.68 | 0.0068 | 0.00725 | 0.0068 | 175284 |
| 1735597740 | 0.0073 | -0.0002 | -2.67 | 0.0052 | 0.0073 | 0.0052 | 88200 |
| 1735338000 | 0.0075 | 0.0015 | 25.00 | 0.0061 | 0.0075 | 0.0052 | 368600 |
| 1735252020 | 0.006 | -0.0011 | -15.49 | 0.005596 | 0.006 | 0.005596 | 75200 |
| 1735078200 | 0.0071 | -0.000276 | -3.74 | 0.0052 | 0.0088 | 0.0052 | 315000 |
| 1734992400 | 0.007376 | -0.001824 | -19.83 | 0.0072 | 0.008 | 0.0072 | 32800 |
| 1734733200 | 0.0092 | 0.0013 | 16.46 | 0.0072 | 0.0092 | 0.0072 | 50000 |
| 1734646800 | 0.0079 | 0.0007 | 9.72 | 0.0072 | 0.0079 | 0.0072 | 52431 |
| 1734560940 | 0.0072 | -0.00028 | -3.74 | 0.008 | 0.008 | 0.0072 | 122000 |
| 1734474360 | 0.00748 | -7.0E-5 | -0.93 | 0.0052 | 0.0076 | 0.0052 | 480048 |
| 1734388140 | 0.00755 | 0.00025 | 3.42 | 0.0073 | 0.007924 | 0.0073 | 110015 |
| 1734128940 | 0.0073 | -0.0007 | -8.75 | 0.0078 | 0.0081 | 0.0073 | 207000 |
| 1734042480 | 0.008 | 0.000304 | 3.95 | 0.0053 | 0.0091 | 0.0053 | 264304 |
| 1733955900 | 0.007696 | -0.000304 | -3.80 | 0.0079799 | 0.0079799 | 0.0073 | 417700 |
| 1733869200 | 0.008 | -0.0011 | -12.09 | 0.0095999 | 0.0095999 | 0.0074 | 83200 |
| 1733782800 | 0.0091 | -0.00065 | -6.67 | 0.0091 | 0.01034 | 0.0073 | 175755 |
| 1733523600 | 0.00975 | -0.0016 | -14.10 | 0.0103 | 0.01114 | 0.0091 | 168000 |
| 1733437500 | 0.01135 | -0.00042 | -3.57 | 0.011 | 0.0124 | 0.0105 | 39338 |
| 1733350980 | 0.0117699 | 0.0007949 | 7.24 | 0.0105 | 0.0117699 | 0.0105 | 90001 |
| 1733264700 | 0.010975 | -0.000425 | -3.73 | 0.0104 | 0.0124 | 0.0104 | 21888 |
| 1733178180 | 0.0114 | 5.0E-5 | 0.44 | 0.0115999 | 0.0115999 | 0.0114 | 50600 |
| 1732919340 | 0.01135 | 0 | 0.00 | 0.01135 | 0.01135 | 0.01135 | 0 |
| 1732746540 | 0.01135 | -0.0005 | -4.22 | 0.01135 | 0.01135 | 0.01135 | 30000 |
| 1732660140 | 0.01185 | -5.0E-5 | -0.42 | 0.0132 | 0.0133 | 0.0103 | 88500 |
| 1732573560 | 0.0119 | 0.0013 | 12.26 | 0.01 | 0.0119 | 0.01 | 12175 |
| 1732314000 | 0.0106 | -0.0005 | -4.50 | 0.0111 | 0.0111 | 0.0104 | 135300 |
| 1732227900 | 0.0111 | 0 | 0.00 | 0.0111 | 0.0111 | 0.0111 | 14700 |
| 1732141740 | 0.0111 | -0.001375 | -11.02 | 0.01314 | 0.01314 | 0.0111 | 626244 |
| 1732054800 | 0.012475 | -0.000575 | -4.41 | 0.0114 | 0.015 | 0.0114 | 76530 |
| 1731968460 | 0.01305 | 0 | 0.00 | 0.01305 | 0.01305 | 0.01305 | 0 |
| 1731709260 | 0.01305 | 0 | 0.00 | 0.01305 | 0.01305 | 0.01305 | 26000 |
| 1731622800 | 0.01305 | 0 | 0.00 | 0.01305 | 0.01305 | 0.01305 | 882 |
| 1731536760 | 0.01305 | -0.00015 | -1.14 | 0.0142 | 0.0142 | 0.01305 | 63300 |
| 1731450480 | 0.0132 | -0.00046 | -3.37 | 0.0118 | 0.0132 | 0.0118 | 50200 |
| 1731363600 | 0.01366 | -0.00044 | -3.12 | 0.0158 | 0.0158 | 0.01366 | 4300 |
| 1731104400 | 0.0141 | 0.00027 | 1.95 | 0.01428 | 0.0164 | 0.0141 | 6757 |
| 1731018000 | 0.01383 | 0 | 0.00 | 0.01383 | 0.01383 | 0.01383 | 0 |
| 1730931600 | 0.01383 | -0.00237 | -14.63 | 0.014 | 0.015 | 0.01383 | 32300 |
| 1730845680 | 0.0162 | 0.00416 | 34.55 | 0.0128 | 0.0162 | 0.0128 | 335494 |
| 1730759160 | 0.01204 | 0.00034 | 2.91 | 0.0125 | 0.01282 | 0.0112 | 212218 |
| 1730496420 | 0.0117 | -0.001 | -7.87 | 0.0117 | 0.0117 | 0.0117 | 300 |
| 1730409780 | 0.0127 | 0.0002 | 1.60 | 0.0125 | 0.0127 | 0.0125 | 110000 |
| 1730323680 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1730237280 | 0.0125 | 0.00048 | 3.99 | 0.0117 | 0.0125 | 0.0117 | 20000 |
| 1730150880 | 0.01202 | 0.00047 | 4.07 | 0.011 | 0.01202 | 0.011 | 73300 |
| 1729891500 | 0.01155 | -0.0003 | -2.53 | 0.0104 | 0.0127 | 0.0104 | 102200 |
| 1729805160 | 0.01185 | -0.00034 | -2.79 | 0.0127 | 0.0127 | 0.01185 | 8500 |
| 1729718940 | 0.01219 | -0.00051 | -4.02 | 0.0125 | 0.0127 | 0.01185 | 14564 |
| 1729632300 | 0.0127 | 0.0007 | 5.83 | 0.0124 | 0.0127 | 0.011 | 28900 |
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
