Premium
Trigon Metals Inc (PK) (PNTZF)
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 | 0.0055 | 2.89473684211 | 0.19 | 0.245 | 0.186014 | 5250 | 0.20578843 | CS |
| 4 | -0.0315 | -13.8766519824 | 0.227 | 0.3141 | 0.186014 | 20759 | 0.23856722 | CS |
| 12 | -0.3975 | -67.0320404722 | 0.593 | 0.60388 | 0.186014 | 34686 | 0.40248756 | CS |
| 26 | -0.4545 | -69.9230769231 | 0.65 | 0.725 | 0.186014 | 21269 | 0.46930463 | CS |
| 52 | -0.547 | -73.67003367 | 0.7425 | 0.8609 | 0.186014 | 27263 | 0.60429751 | CS |
| 156 | -1.022 | -83.9425051335 | 1.2175 | 2.15 | 0.058 | 26331 | 0.74882183 | CS |
| 260 | -0.0595 | -23.3333333333 | 0.255 | 2.3885 | 0.058 | 21463 | 0.88179325 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 0.1955 | 0 | 0.00 | 0.1955 | 0.1955 | 0.1955 | 0 |
| 1739398920 | 0.1955 | -0.0394 | -16.77 | 0.245 | 0.245 | 0.1955 | 3500 |
| 1739312940 | 0.2349 | 0.048886 | 26.28 | 0.225 | 0.2349 | 0.225 | 7000 |
| 1739226000 | 0.186014 | -0.003986 | -2.10 | 0.186014 | 0.186014 | 0.186014 | 500 |
| 1738967160 | 0.19 | -0.0057 | -2.91 | 0.19 | 0.19 | 0.19 | 10000 |
| 1738880400 | 0.1957 | 0 | 0.00 | 0.1957 | 0.1957 | 0.1957 | 0 |
| 1738794000 | 0.1957 | -0.03325 | -14.52 | 0.1957 | 0.1957 | 0.1957 | 1000 |
| 1738708140 | 0.22895 | 0 | 0.00 | 0.22895 | 0.22895 | 0.22895 | 0 |
| 1738621740 | 0.22895 | -0.01091 | -4.55 | 0.22895 | 0.22895 | 0.22895 | 150 |
| 1738362000 | 0.23986 | -0.04014 | -14.34 | 0.2612 | 0.2612 | 0.23913 | 164036 |
| 1738276080 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1738189680 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1738103280 | 0.28 | 0.005 | 1.82 | 0.3141 | 0.3141 | 0.28 | 3100 |
| 1738016940 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1737757740 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1737671340 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1737584940 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1737498540 | 0.275 | 0.0156 | 6.01 | 0.275 | 0.275 | 0.275 | 700 |
| 1737152880 | 0.2594 | -0.02115 | -7.54 | 0.227 | 0.2594 | 0.227 | 17600 |
| 1737066120 | 0.28055 | 0 | 0.00 | 0.28055 | 0.28055 | 0.28055 | 0 |
| 1736979720 | 0.28055 | -0.00135 | -0.48 | 0.2868 | 0.2868 | 0.28055 | 200 |
| 1736893380 | 0.2819 | -0.0284 | -9.15 | 0.2819 | 0.2819 | 0.2819 | 2500 |
| 1736806920 | 0.3103 | 0 | 0.00 | 0.3103 | 0.3103 | 0.3103 | 0 |
| 1736547720 | 0.3103 | -0.0363 | -10.47 | 0.3103 | 0.3103 | 0.3103 | 2500 |
| 1736375160 | 0.3466 | 0 | 0.00 | 0.3466 | 0.3466 | 0.3466 | 0 |
| 1736288760 | 0.3466 | 0 | 0.00 | 0.3466 | 0.3466 | 0.3466 | 0 |
| 1736202360 | 0.3466 | 0.0066 | 1.94 | 0.34 | 0.3466 | 0.34 | 2000 |
| 1735942980 | 0.34 | 0 | 0.00 | 0.316 | 0.34 | 0.316 | 6100 |
| 1735856760 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1735683960 | 0.34 | -0.02 | -5.56 | 0.3255 | 0.34 | 0.3255 | 1580 |
| 1735597200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1735338000 | 0.36 | -0.00065 | -0.18 | 0.36 | 0.36 | 0.36 | 7500 |
| 1735252020 | 0.36065 | -0.00195 | -0.54 | 0.36065 | 0.36065 | 0.36065 | 1500 |
| 1735078200 | 0.3626 | 0.0194 | 5.65 | 0.3626 | 0.3626 | 0.3626 | 100 |
| 1734992400 | 0.3432 | -0.03442 | -9.11 | 0.365 | 0.365 | 0.3432 | 4000 |
| 1734733200 | 0.37762 | 0 | 0.00 | 0.37762 | 0.37762 | 0.37762 | 0 |
| 1734646800 | 0.37762 | -0.00688 | -1.79 | 0.38 | 0.3919 | 0.37762 | 11045 |
| 1734560940 | 0.3845 | -0.0456 | -10.60 | 0.4175 | 0.4175 | 0.3845 | 5600 |
| 1734474300 | 0.4301 | 0 | 0.00 | 0.4301 | 0.4301 | 0.4301 | 0 |
| 1734387900 | 0.4301 | 0 | 0.00 | 0.4301 | 0.4301 | 0.4301 | 0 |
| 1734128700 | 0.4301 | 0 | 0.00 | 0.4301 | 0.4301 | 0.4301 | 0 |
| 1734042300 | 0.4301 | 0 | 0.00 | 0.4301 | 0.4301 | 0.4301 | 0 |
| 1733955900 | 0.4301 | -0.0035 | -0.81 | 0.4301 | 0.4301 | 0.4301 | 5000 |
| 1733869200 | 0.4336 | -0.0109 | -2.45 | 0.4336 | 0.4336 | 0.4336 | 500 |
| 1733782800 | 0.4445 | 0.00545 | 1.24 | 0.443 | 0.4445 | 0.443 | 3140 |
| 1733523600 | 0.43905 | -0.02405 | -5.19 | 0.43905 | 0.43905 | 0.43905 | 1000 |
| 1733437500 | 0.4631 | 0.064875 | 16.29 | 0.4458 | 0.4652 | 0.43 | 24500 |
| 1733350980 | 0.398225 | -0.031775 | -7.39 | 0.3844 | 0.40665 | 0.3844 | 9100 |
| 1733264700 | 0.43 | -0.09 | -17.31 | 0.54935 | 0.54935 | 0.341 | 709100 |
| 1733178180 | 0.52 | -0.08255 | -13.70 | 0.5524 | 0.5524 | 0.4165 | 73401 |
| 1732919160 | 0.60255 | 0 | 0.00 | 0.60255 | 0.60255 | 0.60255 | 0 |
| 1732746360 | 0.60255 | 0 | 0.00 | 0.60255 | 0.60255 | 0.60255 | 0 |
| 1732659960 | 0.60255 | 0 | 0.00 | 0.60255 | 0.60255 | 0.60255 | 0 |
| 1732573560 | 0.60255 | 0.01095 | 1.85 | 0.5974 | 0.60388 | 0.5974 | 20000 |
| 1732314300 | 0.5916 | 0 | 0.00 | 0.5916 | 0.5916 | 0.5916 | 0 |
| 1732227900 | 0.5916 | 0.0036 | 0.61 | 0.593 | 0.593 | 0.5916 | 12000 |
| 1732141200 | 0.588 | 0 | 0.00 | 0.588 | 0.588 | 0.588 | 0 |
| 1732054800 | 0.588 | -0.009 | -1.51 | 0.588 | 0.588 | 0.588 | 1007 |
| 1731968460 | 0.597 | 0 | 0.00 | 0.597 | 0.597 | 0.597 | 0 |
| 1731709260 | 0.597 | 0.002 | 0.34 | 0.62 | 0.62 | 0.597 | 24000 |
| 1731623160 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 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
