Premium
Nevada Sunrise Metals Corporation (PK) (NVSGF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0019 | -14.0740740741 | 0.0135 | 0.019 | 0.0103 | 38139 | 0.01082645 | CS |
| 4 | 0.00268 | 30.0448430493 | 0.00892 | 0.0193 | 0.0069 | 72024 | 0.00996655 | CS |
| 12 | 0.0013 | 12.6213592233 | 0.0103 | 0.0193 | 0.0052 | 126787 | 0.00834172 | CS |
| 26 | -0.003229 | -21.7749005327 | 0.014829 | 0.0193 | 0.0052 | 112319 | 0.01037448 | CS |
| 52 | -0.0245 | -67.8670360111 | 0.0361 | 0.044 | 0.0052 | 87635 | 0.01607591 | CS |
| 156 | -0.0416 | -78.1954887218 | 0.0532 | 0.307 | 0.0052 | 128975 | 0.11800115 | CS |
| 260 | -0.0105 | -47.5113122172 | 0.0221 | 0.307 | 0.0052 | 121400 | 0.11618978 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0115999 | 0.0002999 | 2.65 | 0.0115999 | 0.0115999 | 0.0115999 | 1000 |
| 1740695340 | 0.0113 | 0.001 | 9.71 | 0.0126 | 0.0126 | 0.0113 | 43535 |
| 1740608400 | 0.0103 | -0.0022 | -17.60 | 0.0109 | 0.011 | 0.0103 | 119250 |
| 1740522480 | 0.0125 | -0.0065 | -34.21 | 0.0125 | 0.0125 | 0.0125 | 1500 |
| 1740435600 | 0.019 | 0.0067 | 54.47 | 0.019 | 0.019 | 0.019 | 110 |
| 1740176400 | 0.0123 | -0.00188 | -13.26 | 0.0135 | 0.017 | 0.0123 | 26300 |
| 1740090480 | 0.01418 | 0.00338 | 31.30 | 0.0117 | 0.0193 | 0.0117 | 146600 |
| 1740003960 | 0.0108 | 0.0015001 | 16.13 | 0.01022 | 0.0108 | 0.01022 | 10500 |
| 1739917740 | 0.0092999 | -0.0007 | -7.00 | 0.0069 | 0.0092999 | 0.0069 | 35726 |
| 1739572020 | 0.01 | 0.002192 | 28.07 | 0.01 | 0.01 | 0.01 | 400250 |
| 1739485320 | 0.007808 | 0 | 0.00 | 0.007808 | 0.007808 | 0.007808 | 0 |
| 1739398920 | 0.007808 | -0.000392 | -4.78 | 0.0069 | 0.007808 | 0.0069 | 15500 |
| 1739312940 | 0.0082 | 0.000392 | 5.02 | 0.0082 | 0.0082 | 0.0082 | 68500 |
| 1739226000 | 0.007808 | -0.000192 | -2.40 | 0.0069 | 0.00834 | 0.0069 | 108700 |
| 1738967160 | 0.008 | -0.0002 | -2.44 | 0.00834 | 0.00834 | 0.008 | 10600 |
| 1738880400 | 0.0082 | -0.0007 | -7.87 | 0.00826 | 0.0089 | 0.008 | 96330 |
| 1738794000 | 0.0089 | 0.0016 | 21.92 | 0.0073 | 0.0089 | 0.0073 | 105000 |
| 1738708140 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1738621740 | 0.0073 | -0.00162 | -18.16 | 0.00838 | 0.00838 | 0.0073 | 31000 |
| 1738362000 | 0.00892 | 0.00162 | 22.19 | 0.00892 | 0.00892 | 0.00892 | 5000 |
| 1738276080 | 0.0073 | -0.0015 | -17.05 | 0.0088 | 0.0088 | 0.0073 | 60000 |
| 1738189740 | 0.0088 | -0.0006 | -6.38 | 0.0088 | 0.0088 | 0.0088 | 257143 |
| 1738103280 | 0.0094 | 0.0006 | 6.82 | 0.0094 | 0.01 | 0.0088 | 487801 |
| 1738016820 | 0.0088 | 0.0008 | 10.00 | 0.0086 | 0.00952 | 0.0073 | 284500 |
| 1737757620 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1737671220 | 0.008 | 5.0E-5 | 0.63 | 0.008 | 0.008 | 0.008 | 50000 |
| 1737584640 | 0.00795 | 0.00055 | 7.43 | 0.00795 | 0.00795 | 0.00795 | 500 |
| 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 |
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
