Premium
NeXGold Mining Corporation (QX) (NXGCF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0243 | 5.00308832613 | 0.4857 | 0.548 | 0.47 | 148092 | 0.50234262 | CS |
| 4 | -0.01 | -1.92307692308 | 0.52 | 0.5591 | 0.443 | 117664 | 0.49256181 | CS |
| 12 | -0.08 | -13.5593220339 | 0.59 | 0.619 | 0.443 | 85662 | 0.51790274 | CS |
| 26 | -0.05745 | -10.1242400211 | 0.56745 | 0.7079 | 0.4106 | 67801 | 0.53796063 | CS |
| 52 | -0.05745 | -10.1242400211 | 0.56745 | 0.7079 | 0.4106 | 67801 | 0.53796063 | CS |
| 156 | -0.05745 | -10.1242400211 | 0.56745 | 0.7079 | 0.4106 | 67801 | 0.53796063 | CS |
| 260 | -0.05745 | -10.1242400211 | 0.56745 | 0.7079 | 0.4106 | 67801 | 0.53796063 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 0.51 | 0.01095 | 2.19 | 0.533 | 0.533 | 0.5 | 226395 |
| 1736202360 | 0.49905 | -0.00095 | -0.19 | 0.548 | 0.548 | 0.485 | 185318 |
| 1735942980 | 0.5 | 0.01 | 2.04 | 0.502345 | 0.502345 | 0.4847 | 110633 |
| 1735856700 | 0.49 | 0.019 | 4.03 | 0.4857 | 0.49 | 0.47 | 70021 |
| 1735683960 | 0.471 | -0.0025 | -0.53 | 0.472436 | 0.4862 | 0.4607 | 65755 |
| 1735597740 | 0.4735 | 0.0147 | 3.20 | 0.45 | 0.4735 | 0.45 | 201194 |
| 1735338000 | 0.4588 | -0.0137 | -2.90 | 0.46 | 0.47 | 0.452 | 58407 |
| 1735252020 | 0.4725 | 0.0041 | 0.88 | 0.45 | 0.496 | 0.45 | 12899 |
| 1735078200 | 0.4684 | -0.0006 | -0.13 | 0.488 | 0.488 | 0.46 | 17584 |
| 1734992400 | 0.469 | -0.001 | -0.21 | 0.443 | 0.4812 | 0.443 | 89694 |
| 1734733200 | 0.47 | 0.0104 | 2.26 | 0.4502 | 0.47513 | 0.4502 | 71558 |
| 1734646800 | 0.4596 | -0.0261 | -5.37 | 0.51 | 0.51 | 0.4506 | 288261 |
| 1734560940 | 0.4857 | -0.0143 | -2.86 | 0.534 | 0.534 | 0.48 | 98349 |
| 1734474360 | 0.5 | -0.01927 | -3.71 | 0.5 | 0.52 | 0.489 | 119587 |
| 1734388140 | 0.51927 | -0.00773 | -1.47 | 0.5591 | 0.5591 | 0.50095 | 43726 |
| 1734128940 | 0.527 | 0.0031 | 0.59 | 0.552 | 0.552 | 0.515 | 143181 |
| 1734042480 | 0.5239 | 0.0064 | 1.24 | 0.52 | 0.5318 | 0.5 | 182097 |
| 1733955900 | 0.5175 | 0.022 | 4.44 | 0.52 | 0.52 | 0.4955 | 133294 |
| 1733869200 | 0.4955 | -0.0005 | -0.10 | 0.52 | 0.52 | 0.48 | 157931 |
| 1733782800 | 0.496 | 0.021 | 4.42 | 0.501 | 0.512 | 0.47 | 67780 |
| 1733523600 | 0.475 | -0.007 | -1.45 | 0.485 | 0.4927 | 0.475 | 51536 |
| 1733437500 | 0.482 | 0.0055 | 1.15 | 0.4918 | 0.4934 | 0.473502 | 143850 |
| 1733350980 | 0.4765 | -0.001 | -0.21 | 0.461 | 0.4935 | 0.461 | 31271 |
| 1733264700 | 0.4775 | -0.0022 | -0.46 | 0.4935 | 0.4935 | 0.47255 | 29985 |
| 1733178180 | 0.4797 | 0.0074 | 1.57 | 0.4588 | 0.4883 | 0.4588 | 58640 |
| 1732918200 | 0.4723 | 0.00715 | 1.54 | 0.4742 | 0.4742 | 0.4723 | 1763 |
| 1732746540 | 0.46515 | -0.00335 | -0.72 | 0.4651 | 0.47 | 0.46 | 63599 |
| 1732660140 | 0.4685 | -0.00855 | -1.79 | 0.47 | 0.4782 | 0.465 | 29692 |
| 1732573560 | 0.47705 | 0.00905 | 1.93 | 0.46 | 0.4771 | 0.46 | 11635 |
| 1732314000 | 0.468 | 0.008 | 1.74 | 0.465 | 0.468 | 0.46 | 34716 |
| 1732227900 | 0.46 | -0.00597 | -1.28 | 0.4809 | 0.4809 | 0.46 | 18248 |
| 1732141740 | 0.46597 | -0.02233 | -4.57 | 0.4709 | 0.48 | 0.46597 | 2131 |
| 1732054800 | 0.4883 | -0.00045 | -0.09 | 0.4825 | 0.4902 | 0.465 | 10817 |
| 1731968640 | 0.48875 | 0.00875 | 1.82 | 0.524 | 0.524 | 0.4754 | 12025 |
| 1731709260 | 0.48 | 0.0015 | 0.31 | 0.456 | 0.48 | 0.455 | 21290 |
| 1731622800 | 0.4785 | -0.0215 | -4.30 | 0.5 | 0.5 | 0.4616 | 67987 |
| 1731536760 | 0.5 | -0.0186 | -3.59 | 0.51 | 0.5202 | 0.499 | 129843 |
| 1731450480 | 0.5185999 | -0.02075 | -3.85 | 0.53915 | 0.53915 | 0.51 | 103743 |
| 1731363600 | 0.53935 | -0.02332 | -4.14 | 0.56 | 0.56 | 0.5319 | 188549 |
| 1731104400 | 0.56267 | 0.00549 | 0.99 | 0.56525 | 0.5698299 | 0.5593 | 15656 |
| 1731018540 | 0.55718 | 0.0218701 | 4.09 | 0.52 | 0.5699999 | 0.52 | 68759 |
| 1730931600 | 0.5353099 | -0.02269 | -4.07 | 0.56025 | 0.56025 | 0.525 | 15211 |
| 1730845680 | 0.558 | 0.0051001 | 0.92 | 0.543 | 0.56 | 0.543 | 16073 |
| 1730759160 | 0.5528999 | 0.0034999 | 0.64 | 0.5649999 | 0.5711 | 0.52 | 19122 |
| 1730496420 | 0.5494 | -0.0156 | -2.76 | 0.5788 | 0.58 | 0.5423 | 126299 |
| 1730409780 | 0.5649999 | -0.0181 | -3.10 | 0.583 | 0.595 | 0.5564 | 177498 |
| 1730323500 | 0.5830999 | -0.0209 | -3.46 | 0.6045 | 0.6045 | 0.5830999 | 7790 |
| 1730237280 | 0.604 | -0.009 | -1.47 | 0.61 | 0.619 | 0.5901 | 52766 |
| 1730150880 | 0.613 | 0.0315 | 5.42 | 0.59 | 0.613 | 0.5816 | 127000 |
| 1729891500 | 0.5815 | -0.0085 | -1.44 | 0.583 | 0.59 | 0.575 | 60569 |
| 1729805160 | 0.59 | 0.0164 | 2.86 | 0.5699999 | 0.59 | 0.5699999 | 34335 |
| 1729718940 | 0.5736 | 0.0036001 | 0.63 | 0.58 | 0.59 | 0.5699999 | 30611 |
| 1729632300 | 0.5699999 | -0.0002 | -0.04 | 0.57935 | 0.58 | 0.56 | 83571 |
| 1729545600 | 0.5702 | 0.0074 | 1.31 | 0.578 | 0.5877 | 0.5601 | 426554 |
| 1729286400 | 0.5628 | 0.0003 | 0.05 | 0.5699999 | 0.5702 | 0.5501 | 128524 |
| 1729200000 | 0.5625 | -0.0075 | -1.32 | 0.5835 | 0.5835 | 0.5602 | 81605 |
| 1729113960 | 0.5699999 | -0.011 | -1.89 | 0.59 | 0.59293 | 0.5648 | 55823 |
| 1729027680 | 0.581 | 0.0110001 | 1.93 | 0.5854 | 0.5905 | 0.5649999 | 260101 |
| 1728941220 | 0.5699999 | -0.005 | -0.87 | 0.5999 | 0.5999 | 0.5601 | 119050 |
| 1728681900 | 0.575 | 0.0356 | 6.60 | 0.55 | 0.6032999 | 0.55 | 213711 |
| 1728595560 | 0.5394 | 0.00181 | 0.34 | 0.65 | 0.65 | 0.51 | 86410 |
| 1728508800 | 0.53759 | 0.00519 | 0.97 | 0.549 | 0.5585 | 0.53759 | 25260 |
| 1728422580 | 0.5324 | -0.0274 | -4.89 | 0.5619 | 0.5619 | 0.5316999 | 37133 |
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
