Premium
Orezone Gold Corp (QX) (ORZCF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.140399 | -7.88581660628 | 1.780399 | 1.814 | 1.53 | 75055 | 1.63333571 | CS |
| 4 | 0.036 | 2.24438902743 | 1.604 | 1.92 | 1.489 | 102471 | 1.65091582 | CS |
| 12 | -0.2171 | -11.6902697755 | 1.8571 | 1.92 | 1.4278 | 165669 | 1.68849383 | CS |
| 26 | 0.21 | 14.6853146853 | 1.43 | 2.3 | 1.3445 | 260033 | 1.74193586 | CS |
| 52 | 0.8319 | 102.945180052 | 0.8081 | 2.3 | 0.75 | 222481 | 1.42081398 | CS |
| 156 | 0.67425 | 69.816205022 | 0.96575 | 2.3 | 0.401 | 112444 | 1.17651824 | CS |
| 260 | 0.44 | 36.6666666667 | 1.2 | 2.3 | 0.401 | 85059 | 1.14501017 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 1.65 | 0.07 | 4.43 | 1.665 | 1.69 | 1.65 | 45404 |
| 1783545840 | 1.58 | -0.06 | -3.66 | 1.67 | 1.67 | 1.53 | 148487 |
| 1783459740 | 1.6399999 | -0.14 | -7.87 | 1.67 | 1.75 | 1.6399999 | 60227 |
| 1783373340 | 1.78 | 0.06 | 3.31 | 1.780399 | 1.814 | 1.718 | 46103 |
| 1783027740 | 1.723 | 0.1 | 6.03 | 1.6299999 | 1.742 | 1.6299999 | 91126 |
| 1782941280 | 1.625 | 0.02 | 1.31 | 1.62 | 1.6399999 | 1.62 | 19504 |
| 1782854880 | 1.604 | -0.03 | -1.88 | 1.6006 | 1.6299999 | 1.598 | 69346 |
| 1782768300 | 1.6347 | 0.01 | 0.41 | 1.57 | 1.6359999 | 1.556 | 84619 |
| 1782509280 | 1.6279999 | 0.07 | 4.36 | 1.5741 | 1.65 | 1.5741 | 220773 |
| 1782422460 | 1.56 | 0.03 | 1.96 | 1.5206 | 1.582 | 1.5206 | 172993 |
| 1782336000 | 1.53 | -0.09 | -5.56 | 1.5329 | 1.58 | 1.489 | 152353 |
| 1782250140 | 1.62 | -0.11 | -6.60 | 1.6306 | 1.668 | 1.6 | 101967 |
| 1782163500 | 1.7345 | 0.02 | 0.88 | 1.66 | 1.7345 | 1.52 | 62666 |
| 1781818140 | 1.7194 | -0.05 | -2.86 | 1.83 | 1.83 | 1.685 | 78966 |
| 1781731740 | 1.77 | -0.09 | -4.84 | 1.8 | 1.92 | 1.77 | 102156 |
| 1781645340 | 1.86 | 0.14 | 8.39 | 1.8 | 1.88 | 1.7817 | 104343 |
| 1781558940 | 1.716 | 0.13 | 7.92 | 1.6299999 | 1.77 | 1.6299999 | 149529 |
| 1781299740 | 1.59 | 0.01 | 0.63 | 1.604 | 1.615 | 1.575 | 133921 |
| 1781213220 | 1.58 | 0.05 | 3.27 | 1.55 | 1.61 | 1.546 | 150578 |
| 1781126940 | 1.53 | -0.11 | -6.88 | 1.61 | 1.627 | 1.53 | 284118 |
| 1781040540 | 1.643 | -0.08 | -4.48 | 1.49 | 1.73 | 1.49 | 131463 |
| 1780954140 | 1.72 | 0.05 | 2.99 | 1.715 | 1.77 | 1.715 | 135225 |
| 1780694940 | 1.67 | -0.24 | -12.59 | 1.86 | 1.86 | 1.66 | 325773 |
| 1780608540 | 1.9106 | 0.04 | 2.17 | 1.89 | 1.92 | 1.8794 | 115680 |
| 1780522140 | 1.87 | -0 | -0.24 | 1.87 | 1.886 | 1.84 | 154988 |
| 1780435740 | 1.8745 | 0 | 0.11 | 1.91 | 1.91 | 1.8247 | 239300 |
| 1780349340 | 1.8725 | 0.05 | 2.88 | 1.8302 | 1.88 | 1.8 | 375268 |
| 1780090080 | 1.82 | 0.05 | 2.82 | 1.766 | 1.82 | 1.766 | 366815 |
| 1780003320 | 1.77 | 0.04 | 2.31 | 1.7305 | 1.782 | 1.7 | 117001 |
| 1779917340 | 1.73 | -0.05 | -2.81 | 1.76 | 1.7835 | 1.73 | 79293 |
| 1779830940 | 1.78 | 0.07 | 4.06 | 1.7476 | 1.791 | 1.7476 | 270808 |
| 1779484920 | 1.7106 | 0.03 | 1.58 | 1.7 | 1.738 | 1.697 | 143107 |
| 1779398880 | 1.684 | 0 | 0.24 | 1.68 | 1.71 | 1.6299999 | 117596 |
| 1779312300 | 1.68 | 0.02 | 1.20 | 1.658 | 1.6835 | 1.62789 | 83896 |
| 1779225660 | 1.66 | -0.07 | -4.05 | 1.69 | 1.69 | 1.6299999 | 235653 |
| 1779139740 | 1.73 | 0 | 0.26 | 1.6299999 | 1.75 | 1.61 | 77276 |
| 1778880000 | 1.7255 | -0.1 | -5.71 | 1.75 | 1.75 | 1.688 | 165569 |
| 1778793900 | 1.83 | 0.01 | 0.55 | 1.8485 | 1.8485 | 1.819 | 550718 |
| 1778707380 | 1.82 | 0.06 | 3.26 | 1.74 | 1.84 | 1.73 | 135495 |
| 1778621340 | 1.7625 | 0.08 | 4.95 | 1.6500999 | 1.7655 | 1.643 | 477820 |
| 1778534940 | 1.6794 | 0.05 | 3.03 | 1.65 | 1.68 | 1.6399999 | 122402 |
| 1778275200 | 1.6299999 | 0.03 | 1.87 | 1.6299999 | 1.645 | 1.6 | 70425 |
| 1778188800 | 1.6 | 0 | 0.00 | 1.676 | 1.7099 | 1.5945 | 84182 |
| 1778102520 | 1.6 | 0.14 | 9.59 | 1.55 | 1.6 | 1.547 | 136827 |
| 1778016000 | 1.46 | 0.03 | 2.26 | 1.4421 | 1.484 | 1.4421 | 272602 |
| 1777930140 | 1.4278 | -0.05 | -3.17 | 1.473 | 1.48 | 1.4278 | 138065 |
| 1777671000 | 1.4745 | -0.03 | -2.27 | 1.48 | 1.497 | 1.47 | 43908 |
| 1777584540 | 1.5087 | 0.04 | 3.02 | 1.49 | 1.5247 | 1.49 | 193063 |
| 1777498140 | 1.4645 | -0.05 | -3.21 | 1.47 | 1.51 | 1.455 | 142321 |
| 1777411800 | 1.5129999 | -0.11 | -6.60 | 1.58 | 1.58 | 1.486 | 284112 |
| 1777325400 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.648 | 1.59 | 275540 |
| 1777065780 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.69 | 1.6399999 | 113068 |
| 1776979740 | 1.68 | 0.01 | 0.90 | 1.66 | 1.69 | 1.6399999 | 321536 |
| 1776893280 | 1.665 | 0.01 | 0.54 | 1.675 | 1.71 | 1.665 | 175903 |
| 1776806940 | 1.6560999 | -0.12 | -6.96 | 1.74 | 1.789 | 1.65 | 193802 |
| 1776720540 | 1.78 | -0.05 | -2.73 | 1.8 | 1.82 | 1.765 | 122807 |
| 1776460800 | 1.83 | -0.02 | -1.08 | 1.8571 | 1.911 | 1.826 | 174664 |
| 1776374940 | 1.85 | 0 | 0.00 | 1.93 | 1.93 | 1.8178 | 93730 |
| 1776288360 | 1.85 | 0.03 | 1.59 | 1.82 | 1.85 | 1.82 | 128141 |
| 1776202140 | 1.821 | 0.04 | 2.10 | 1.8101 | 1.837 | 1.81 | 101771 |
| 1776115740 | 1.7835 | 0.02 | 1.05 | 1.7429 | 1.804 | 1.7367 | 394425 |
| 1775856000 | 1.765 | 0.05 | 3.16 | 1.71 | 1.765 | 1.71 | 226006 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
