Premium
Ongold Resources Ltd (QB) (ONGRF)
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 | 0.003 | 0.652173913043 | 0.46 | 0.48 | 0.4395 | 14390 | 0.4637106 | CS |
| 4 | 0.075 | 19.3298969072 | 0.388 | 0.5165 | 0.388 | 5487 | 0.47111176 | CS |
| 12 | 0.084 | 22.1635883905 | 0.379 | 0.5165 | 0.346 | 15386 | 0.39681962 | CS |
| 26 | 0.053 | 12.9268292683 | 0.41 | 0.5165 | 0.346 | 13085 | 0.39749425 | CS |
| 52 | 0.053 | 12.9268292683 | 0.41 | 0.5165 | 0.346 | 13085 | 0.39749425 | CS |
| 156 | 0.053 | 12.9268292683 | 0.41 | 0.5165 | 0.346 | 13085 | 0.39749425 | CS |
| 260 | 0.053 | 12.9268292683 | 0.41 | 0.5165 | 0.346 | 13085 | 0.39749425 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 0.463 | -0.017 | -3.54 | 0.456 | 0.463 | 0.456 | 8070 |
| 1735252020 | 0.48 | 0.0253 | 5.56 | 0.48 | 0.48 | 0.48 | 10250 |
| 1735078800 | 0.4547 | 0 | 0.00 | 0.4547 | 0.4547 | 0.4547 | 0 |
| 1734992400 | 0.4547 | 0.0182 | 4.17 | 0.46 | 0.4643 | 0.4395 | 18530 |
| 1734733740 | 0.4365 | 0 | 0.00 | 0.4365 | 0.4365 | 0.4365 | 0 |
| 1734647340 | 0.4365 | 0 | 0.00 | 0.4365 | 0.4365 | 0.4365 | 0 |
| 1734560940 | 0.4365 | -0.0395 | -8.30 | 0.4365 | 0.4365 | 0.4365 | 1885 |
| 1734474540 | 0.476 | 0 | 0.00 | 0.476 | 0.476 | 0.476 | 0 |
| 1734388140 | 0.476 | 0 | 0.00 | 0.476 | 0.476 | 0.476 | 0 |
| 1734128940 | 0.476 | 0.026 | 5.78 | 0.461 | 0.476 | 0.461 | 6050 |
| 1734042480 | 0.45 | -0.0665 | -12.88 | 0.513 | 0.513 | 0.45 | 2701 |
| 1733955900 | 0.5165 | 0.0363 | 7.56 | 0.50005 | 0.5165 | 0.50005 | 5800 |
| 1733869200 | 0.4802 | -0.0028 | -0.58 | 0.4802 | 0.4802 | 0.4802 | 100 |
| 1733782800 | 0.483 | -0.0111 | -2.25 | 0.483 | 0.483 | 0.483 | 2000 |
| 1733523600 | 0.4941 | -0.0009 | -0.18 | 0.4484 | 0.4941 | 0.4484 | 9150 |
| 1733437500 | 0.495 | 0.036 | 7.84 | 0.4628 | 0.495 | 0.4628 | 6570 |
| 1733350980 | 0.459 | 0.0344 | 8.10 | 0.452 | 0.459 | 0.452 | 1000 |
| 1733264580 | 0.4246 | 0 | 0.00 | 0.4246 | 0.4246 | 0.4246 | 0 |
| 1733178180 | 0.4246 | -0.0004 | -0.09 | 0.4676 | 0.4676 | 0.4246 | 2000 |
| 1732918200 | 0.425 | 0.05445 | 14.69 | 0.388 | 0.425 | 0.388 | 5300 |
| 1732746540 | 0.37055 | 0.00455 | 1.24 | 0.363 | 0.4099999 | 0.3459999 | 53260 |
| 1732660140 | 0.366 | -0.01305 | -3.44 | 0.3881 | 0.3882 | 0.36595 | 91412 |
| 1732573560 | 0.37905 | 0.00415 | 1.11 | 0.38 | 0.45 | 0.3479999 | 60740 |
| 1732314240 | 0.3749 | 0 | 0.00 | 0.3749 | 0.3749 | 0.3749 | 0 |
| 1732227840 | 0.3749 | 0 | 0.00 | 0.3749 | 0.3749 | 0.3749 | 0 |
| 1732141440 | 0.3749 | 0 | 0.00 | 0.3749 | 0.3749 | 0.3749 | 0 |
| 1732055040 | 0.3749 | 0 | 0.00 | 0.3749 | 0.3749 | 0.3749 | 0 |
| 1731968640 | 0.3749 | -0.0041 | -1.08 | 0.3749 | 0.3749 | 0.3749 | 100 |
| 1731706020 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1731619620 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1731533220 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1731446820 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1731360420 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1731101220 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1731014820 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1730928420 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1730842020 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1730755620 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1730496420 | 0.379 | -0.0477 | -11.18 | 0.379 | 0.379 | 0.379 | 100 |
| 1730385000 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1730298600 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1730212200 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1730125800 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1729866600 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1729780200 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1729693800 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1729607400 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1729521000 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1729261800 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1729175400 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1729089000 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1729002600 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1728916200 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1728657000 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1728570600 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1728484200 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1728397800 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1728311400 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1728052200 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1727965800 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1727879400 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1727793000 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 0 |
| 1727706600 | 0.4267 | 0 | 0.00 | 0.4267 | 0.4267 | 0.4267 | 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
