Premium
Orogen Royalties Inc (QX) (OGNRF)
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 | 0.096 | 9.75609756098 | 0.984 | 1.11 | 0.97 | 113572 | 1.01645695 | CS |
| 4 | -0.05 | -4.42477876106 | 1.13 | 1.13 | 0.97 | 139470 | 1.0361626 | CS |
| 12 | 0.18 | 20 | 0.9 | 1.155 | 0.8965 | 139181 | 1.04358781 | CS |
| 26 | -0.08 | -6.89655172414 | 1.16 | 1.275 | 0.87 | 140943 | 1.03976419 | CS |
| 52 | 0.43 | 66.1538461538 | 0.65 | 1.275 | 0.6156 | 124689 | 0.96615464 | CS |
| 156 | 0.72 | 200 | 0.36 | 1.275 | 0.2672 | 87094 | 0.6711508 | CS |
| 260 | 0.8 | 285.714285714 | 0.28 | 1.275 | 0.0255 | 87956 | 0.60062496 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 1.07 | 0.03 | 2.87 | 1.06 | 1.075 | 1.04 | 102744 |
| 1741987680 | 1.0401 | 0.04 | 4.30 | 1.03 | 1.0465 | 1.0049999 | 140950 |
| 1741901340 | 0.997228 | 0.014728 | 1.50 | 0.9901 | 1.03 | 0.97 | 96068 |
| 1741814940 | 0.9825 | -0.0075 | -0.76 | 1.01 | 1.01 | 0.98 | 126883 |
| 1741728480 | 0.99 | 0.0031 | 0.31 | 0.984 | 1.02 | 0.9751 | 101216 |
| 1741641600 | 0.9869 | -0.0231 | -2.29 | 1 | 1.0135 | 0.98 | 229801 |
| 1741386000 | 1.01 | -0.01 | -0.59 | 1.03 | 1.03 | 1 | 224476 |
| 1741300140 | 1.016 | -0 | -0.39 | 1.05 | 1.05 | 1.004 | 68481 |
| 1741213440 | 1.02 | 0.01 | 1.44 | 1.0299 | 1.03 | 1.01 | 104499 |
| 1741126800 | 1.0055 | -0.01 | -1.42 | 1.034 | 1.04 | 1 | 258393 |
| 1741040760 | 1.02 | -0.03 | -2.39 | 1.06 | 1.06 | 1.02 | 120158 |
| 1740781260 | 1.045 | -0.01 | -0.99 | 1.061 | 1.07 | 1.04 | 70382 |
| 1740695340 | 1.0555 | -0.01 | -1.36 | 1.0679 | 1.099 | 1.044 | 192659 |
| 1740608400 | 1.07 | 0 | 0.00 | 1.06 | 1.09 | 1.05 | 141824 |
| 1740522480 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.06 | 89809 |
| 1740435600 | 1.08 | 0.01 | 0.93 | 1.0753 | 1.11 | 1.06 | 62685 |
| 1740176400 | 1.07 | -0.02 | -1.83 | 1.09 | 1.12 | 1.04 | 154793 |
| 1740090480 | 1.09 | 0.01 | 0.46 | 1.1299999 | 1.1299999 | 1.09 | 179596 |
| 1740003960 | 1.085 | 0.02 | 1.69 | 1.09 | 1.09 | 1.07 | 82652 |
| 1739917740 | 1.067 | -0.03 | -3.00 | 1.1299999 | 1.1299999 | 1.0657 | 241322 |
| 1739572020 | 1.1 | 0.03 | 2.33 | 1.15 | 1.15 | 1.08 | 192008 |
| 1739485320 | 1.075 | 0 | 0.47 | 1.075 | 1.115 | 1.07 | 274712 |
| 1739398920 | 1.07 | 0.02 | 1.42 | 1.066 | 1.08 | 1.06 | 157401 |
| 1739312940 | 1.055 | 0 | 0.48 | 1.05 | 1.07 | 1.05 | 53585 |
| 1739226000 | 1.05 | 0 | 0.00 | 1.06 | 1.07 | 1.025 | 239010 |
| 1738967160 | 1.05 | -0.01 | -0.94 | 1.07 | 1.08 | 1.04 | 109589 |
| 1738880400 | 1.06 | 0 | 0.00 | 1.05 | 1.0799 | 1.05 | 54668 |
| 1738794000 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.04 | 129052 |
| 1738708080 | 1.05 | 0.02 | 2.24 | 1.03 | 1.06 | 1.03 | 121444 |
| 1738621740 | 1.027 | -0.02 | -1.72 | 1.04 | 1.0456 | 1 | 115850 |
| 1738362000 | 1.045 | 0 | 0.48 | 1.03 | 1.06 | 1.0266 | 155184 |
| 1738276080 | 1.04 | -0.01 | -0.95 | 1.04 | 1.08 | 1.03 | 164218 |
| 1738189740 | 1.05 | -0.02 | -1.50 | 1.07 | 1.07 | 1.04 | 100221 |
| 1738103280 | 1.066 | 0.01 | 0.85 | 1.05 | 1.08 | 1.04 | 89019 |
| 1738016820 | 1.057 | -0.01 | -1.21 | 1.12 | 1.12 | 1.05 | 38416 |
| 1737757440 | 1.07 | 0 | 0.00 | 1.06 | 1.0899 | 1.05 | 105924 |
| 1737671220 | 1.07 | -0.01 | -0.93 | 1.0799 | 1.081 | 1.056 | 57440 |
| 1737584640 | 1.08 | -0.03 | -2.70 | 1.1 | 1.1 | 1.05 | 170354 |
| 1737498540 | 1.11 | -0.01 | -0.89 | 1.06 | 1.12 | 1.06 | 114791 |
| 1737152880 | 1.12 | 0.01 | 0.90 | 1.11 | 1.155 | 1.04 | 615234 |
| 1737066420 | 1.11 | 0.07 | 6.22 | 1.05 | 1.145 | 1.043115 | 363473 |
| 1736979720 | 1.045 | 0 | 0.48 | 1.045 | 1.05 | 1.04 | 40111 |
| 1736893380 | 1.04 | 0.01 | 0.97 | 1.02 | 1.0429 | 1 | 82274 |
| 1736806800 | 1.03 | 0.02 | 1.98 | 1.04 | 1.04 | 1 | 148907 |
| 1736547720 | 1.01 | 0.07 | 7.07 | 0.945 | 1.02 | 0.945 | 351890 |
| 1736375340 | 0.9433 | -0.014 | -1.46 | 0.9566 | 0.9664 | 0.933 | 22176 |
| 1736288940 | 0.9573 | -0.00589 | -0.61 | 0.97 | 0.970764 | 0.94 | 70122 |
| 1736202360 | 0.96319 | 0.01469 | 1.55 | 0.9653 | 0.9953 | 0.94 | 138183 |
| 1735942980 | 0.9485 | 0.0085 | 0.90 | 0.9482 | 0.9831 | 0.9265 | 91290 |
| 1735856700 | 0.94 | 0.02 | 2.17 | 0.92 | 0.965 | 0.92 | 72042 |
| 1735683960 | 0.92 | 0.0149 | 1.65 | 0.905 | 0.94 | 0.905 | 100707 |
| 1735597740 | 0.9051 | -0.0149 | -1.62 | 0.917 | 0.92 | 0.8965 | 110879 |
| 1735338000 | 0.92 | -0.055 | -5.64 | 0.975 | 0.975 | 0.92 | 98383 |
| 1735252020 | 0.975 | 0.03595 | 3.83 | 0.927956 | 0.98114 | 0.92 | 58426 |
| 1735078200 | 0.93905 | 0.03905 | 4.34 | 0.9 | 0.9426 | 0.9 | 58579 |
| 1734992400 | 0.9 | -0.0011 | -0.12 | 0.9 | 0.91 | 0.8913 | 106788 |
| 1734733200 | 0.9011 | 0.01473 | 1.66 | 0.879 | 0.906786 | 0.87 | 255041 |
| 1734646800 | 0.88637 | -0.00843 | -0.94 | 0.875 | 0.9105 | 0.875 | 288236 |
| 1734560940 | 0.8948 | -0.04025 | -4.30 | 0.925 | 0.93 | 0.8801 | 233175 |
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
