Premium
Probe Gold Inc (QB) (PROBF)
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 | -0.06 | -4.61538461538 | 1.3 | 1.345 | 1.215 | 37729 | 1.26227484 | CS |
| 4 | -0.11 | -8.14814814815 | 1.35 | 1.425 | 1.215 | 51551 | 1.33622294 | CS |
| 12 | 0.13 | 11.7117117117 | 1.11 | 1.43 | 1.06 | 56349 | 1.26746527 | CS |
| 26 | 0.2925 | 30.8707124011 | 0.9475 | 1.43 | 0.90665 | 56669 | 1.20898675 | CS |
| 52 | 0.28 | 29.1666666667 | 0.96 | 1.43 | 0.7132 | 51594 | 1.10521539 | CS |
| 156 | -0.36 | -22.5 | 1.6 | 1.83 | 0.7132 | 35284 | 1.12738976 | CS |
| 260 | 0.443 | 55.5834378921 | 0.797 | 1.85 | 0.37 | 53572 | 1.08480457 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 1.24 | 0.01 | 0.81 | 1.22 | 1.25 | 1.215 | 52700 |
| 1740695340 | 1.23 | -0.04 | -3.15 | 1.262 | 1.28 | 1.22 | 23727 |
| 1740608400 | 1.27 | 0.01 | 0.51 | 1.288 | 1.292 | 1.268 | 53362 |
| 1740522480 | 1.2635 | -0.03 | -2.43 | 1.28 | 1.28 | 1.2202 | 12655 |
| 1740435600 | 1.295 | -0.02 | -1.22 | 1.3 | 1.345 | 1.2589999 | 46201 |
| 1740176400 | 1.311 | -0.1 | -7.02 | 1.395 | 1.4 | 1.311 | 66834 |
| 1740090480 | 1.41 | 0.05 | 3.68 | 1.36 | 1.415 | 1.36 | 13425 |
| 1740003960 | 1.36 | -0.03 | -2.16 | 1.3859999 | 1.3859999 | 1.36 | 6349 |
| 1739917740 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.395 | 1.36 | 39288 |
| 1739572020 | 1.37 | -0.03 | -2.14 | 1.3899999 | 1.425 | 1.37 | 114595 |
| 1739485320 | 1.4 | 0.03 | 2.19 | 1.41 | 1.41 | 1.3899999 | 24228 |
| 1739398920 | 1.37 | 0.01 | 0.74 | 1.31 | 1.381 | 1.31 | 91789 |
| 1739312940 | 1.36 | -0.01 | -0.73 | 1.36 | 1.372 | 1.36 | 38178 |
| 1739226000 | 1.37 | 0.02 | 1.44 | 1.41 | 1.41 | 1.36 | 64437 |
| 1738967160 | 1.3506 | 0.01 | 0.64 | 1.3599 | 1.3698999 | 1.35 | 45905 |
| 1738880400 | 1.342 | -0.02 | -1.72 | 1.35 | 1.35 | 1.33 | 4888 |
| 1738794000 | 1.3655 | 0.01 | 0.77 | 1.36 | 1.3999 | 1.36 | 85908 |
| 1738708080 | 1.355 | 0.07 | 5.04 | 1.3388 | 1.3565 | 1.3388 | 101406 |
| 1738621740 | 1.29 | -0.04 | -3.01 | 1.35 | 1.35 | 1.275 | 93600 |
| 1738362000 | 1.33 | -0.05 | -3.62 | 1.36 | 1.363 | 1.33 | 53072 |
| 1738276080 | 1.3799999 | 0.02 | 1.85 | 1.3673 | 1.43 | 1.3673 | 124398 |
| 1738189740 | 1.355 | -0.03 | -2.27 | 1.373 | 1.4 | 1.34 | 32241 |
| 1738103280 | 1.3865 | 0.06 | 4.25 | 1.33 | 1.387 | 1.33 | 28238 |
| 1738016820 | 1.33 | -0.04 | -2.99 | 1.375 | 1.375 | 1.32 | 58606 |
| 1737757440 | 1.371 | 0.04 | 2.70 | 1.3385 | 1.3899999 | 1.3385 | 54636 |
| 1737671220 | 1.335 | 0.04 | 3.49 | 1.28 | 1.34 | 1.28 | 27144 |
| 1737584640 | 1.29 | 0.01 | 0.78 | 1.274 | 1.29 | 1.2649999 | 11671 |
| 1737498540 | 1.28 | 0 | 0.00 | 1.293 | 1.293 | 1.2688 | 26166 |
| 1737152880 | 1.28 | -0.03 | -2.33 | 1.305 | 1.305 | 1.28 | 19900 |
| 1737066420 | 1.3105 | 0 | 0.04 | 1.32 | 1.35 | 1.31 | 41211 |
| 1736979720 | 1.31 | 0 | 0.23 | 1.32 | 1.32 | 1.31 | 33204 |
| 1736893380 | 1.307 | 0.02 | 1.87 | 1.3 | 1.32 | 1.3 | 28102 |
| 1736806800 | 1.283 | -0.03 | -2.06 | 1.24 | 1.29 | 1.24 | 10900 |
| 1736547720 | 1.31 | -0.03 | -2.24 | 1.35 | 1.35 | 1.31 | 44359 |
| 1736375340 | 1.34 | 0.08 | 6.35 | 1.29 | 1.34 | 1.288 | 24525 |
| 1736288940 | 1.26 | 0.02 | 1.61 | 1.246 | 1.26 | 1.24 | 14105 |
| 1736202360 | 1.24 | 0 | 0.00 | 1.2649999 | 1.2649999 | 1.24 | 3005 |
| 1735942980 | 1.24 | 0.04 | 3.33 | 1.215 | 1.25 | 1.215 | 19175 |
| 1735856700 | 1.2 | 0 | 0.00 | 1.1866 | 1.2178 | 1.185 | 76675 |
| 1735683960 | 1.2 | 0.01 | 1.18 | 1.2 | 1.2 | 1.1922 | 4405 |
| 1735597740 | 1.186 | 0.03 | 2.24 | 1.16 | 1.19 | 1.16 | 23662 |
| 1735338000 | 1.16 | -0.04 | -3.13 | 1.15 | 1.173 | 1.145 | 37911 |
| 1735252020 | 1.1975 | 0.01 | 0.63 | 1.06 | 1.1975 | 1.06 | 10975 |
| 1735078200 | 1.19 | 0.02 | 1.71 | 1.19 | 1.19 | 1.11 | 48100 |
| 1734992400 | 1.17 | -0.01 | -0.43 | 1.18 | 1.2141 | 1.17 | 58825 |
| 1734733200 | 1.175 | 0.03 | 2.17 | 1.175 | 1.175 | 1.175 | 702 |
| 1734646800 | 1.15 | -0.01 | -1.08 | 1.15 | 1.15 | 1.1378 | 87022 |
| 1734560940 | 1.1625 | -0.02 | -1.48 | 1.179 | 1.183 | 1.1556 | 92600 |
| 1734474360 | 1.18 | -0.01 | -0.84 | 1.19 | 1.19 | 1.18 | 11800 |
| 1734388140 | 1.19 | -0.03 | -2.06 | 1.195 | 1.2 | 1.19 | 44501 |
| 1734128940 | 1.215 | -0.06 | -4.33 | 1.25 | 1.2649999 | 1.21 | 258108 |
| 1734042480 | 1.27 | 0 | 0.00 | 1.2689999 | 1.27 | 1.25 | 166453 |
| 1733955900 | 1.27 | 0.12 | 10.43 | 1.15 | 1.27 | 1.15 | 161245 |
| 1733869200 | 1.15 | 0.05 | 4.55 | 1.11 | 1.15 | 1.095 | 252404 |
| 1733782800 | 1.1 | 0 | 0.00 | 1.11 | 1.1535 | 1.1 | 129671 |
| 1733523600 | 1.1 | 0.02 | 1.85 | 1.08 | 1.106 | 1.08 | 94421 |
| 1733437500 | 1.08 | -0.02 | -1.82 | 1.093 | 1.096 | 1.065 | 94208 |
| 1733350980 | 1.1 | 0 | 0.36 | 1.1 | 1.1065 | 1.093 | 96905 |
| 1733264700 | 1.096 | 0 | 0.09 | 1.09 | 1.1 | 1.0899 | 90550 |
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
