Premium
Solstice Gold Corporation (PK) (SGCPF)
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 | 0.007 | 28 | 0.025 | 0.032 | 0.023 | 69238 | 0.02708735 | CS |
| 4 | 0.001 | 3.22580645161 | 0.031 | 0.033 | 0.02 | 98597 | 0.02877428 | CS |
| 12 | -0.003 | -8.57142857143 | 0.035 | 0.035 | 0.02 | 105223 | 0.02931877 | CS |
| 26 | 0.0144 | 81.8181818182 | 0.0176 | 0.0433 | 0.002 | 89185 | 0.02632355 | CS |
| 52 | -0.0025 | -7.24637681159 | 0.0345 | 0.06 | 0.002 | 83761 | 0.02618133 | CS |
| 156 | -0.088 | -73.3333333333 | 0.12 | 0.4 | 0.0011 | 91925 | 0.03566236 | CS |
| 260 | -0.0231 | -41.9237749546 | 0.0551 | 0.4 | 0.0011 | 69902 | 0.05170408 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.032 | 0.002 | 6.67 | 0.032 | 0.032 | 0.032 | 10000 |
| 1745616240 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1745529840 | 0.03 | 0.007 | 30.43 | 0.032 | 0.032 | 0.03 | 121000 |
| 1745443740 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1745357340 | 0.023 | -0.002 | -8.00 | 0.028 | 0.028 | 0.023 | 85714 |
| 1745270400 | 0.025 | -0.007 | -21.88 | 0.025 | 0.025 | 0.025 | 1000 |
| 1744925340 | 0.032 | -0.001 | -3.03 | 0.02 | 0.032 | 0.02 | 8023 |
| 1744838940 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.0302 | 258500 |
| 1744752360 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 7000 |
| 1744666140 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 16000 |
| 1744406520 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1744320120 | 0.033 | 0.001 | 3.13 | 0.032 | 0.033 | 0.0319 | 236300 |
| 1744234140 | 0.032 | 0.007 | 28.00 | 0.032 | 0.032 | 0.032 | 6230 |
| 1744147620 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1744061220 | 0.025 | -0.003 | -10.71 | 0.031 | 0.0319 | 0.021 | 504000 |
| 1743802020 | 0.028 | -0.003 | -9.68 | 0.028 | 0.028 | 0.028 | 10000 |
| 1743715440 | 0.031 | 0.002 | 6.90 | 0.03 | 0.031 | 0.03 | 10000 |
| 1743629040 | 0.029 | -0.002 | -6.45 | 0.031 | 0.031 | 0.029 | 18000 |
| 1743542940 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1743456540 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1743197340 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1743110940 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1743024540 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 5500 |
| 1742938140 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 35000 |
| 1742851200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.0273 | 206000 |
| 1742592540 | 0.031 | 0.0001 | 0.32 | 0.031 | 0.031 | 0.0303 | 76500 |
| 1742505600 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1742419200 | 0.0309 | -0.0001 | -0.32 | 0.031 | 0.031 | 0.0309 | 10036 |
| 1742333400 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 20000 |
| 1742246880 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1741987680 | 0.031 | 0.0001 | 0.32 | 0.0309 | 0.031 | 0.0309 | 165000 |
| 1741901280 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1741814880 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1741728480 | 0.0309 | -0.001 | -3.13 | 0.0309 | 0.0309 | 0.0309 | 64500 |
| 1741645200 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
| 1741386000 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
| 1741299600 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
| 1741213200 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
| 1741126800 | 0.0319 | -0.0001 | -0.31 | 0.0319 | 0.0319 | 0.0319 | 70000 |
| 1741040760 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 100 |
| 1740781260 | 0.032 | 0.01 | 45.45 | 0.028 | 0.0324 | 0.028 | 83194 |
| 1740695280 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1740608880 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1740522480 | 0.022 | -0.005 | -18.52 | 0.033 | 0.033 | 0.021 | 58000 |
| 1740435600 | 0.027 | 0.005 | 22.73 | 0.027 | 0.027 | 0.027 | 285 |
| 1740176400 | 0.022 | -0.0077 | -25.93 | 0.034 | 0.034 | 0.022 | 460350 |
| 1740090480 | 0.0297 | 0.0037 | 14.23 | 0.025 | 0.032 | 0.025 | 280000 |
| 1740003960 | 0.026 | -0.003 | -10.34 | 0.026 | 0.026 | 0.026 | 22600 |
| 1739917740 | 0.029 | 0.0005 | 1.75 | 0.0332 | 0.034 | 0.025 | 90500 |
| 1739572020 | 0.0285 | -0.0018 | -5.94 | 0.031 | 0.031 | 0.0282 | 135000 |
| 1739485320 | 0.0303 | 0.0003 | 1.00 | 0.0303 | 0.0303 | 0.0303 | 23000 |
| 1739398920 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1739312940 | 0.03 | 0.0054 | 21.95 | 0.028 | 0.03 | 0.028 | 49000 |
| 1739226000 | 0.0246 | -0.0084 | -25.45 | 0.03 | 0.035 | 0.0246 | 97676 |
| 1738967160 | 0.033 | 0 | 0.00 | 0.035 | 0.035 | 0.0325 | 457030 |
| 1738880400 | 0.033 | 0.003 | 10.00 | 0.035 | 0.035 | 0.022 | 394571 |
| 1738794000 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 25000 |
| 1738708080 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 15300 |
| 1738621740 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.029 | 82000 |
| 1738362000 | 0.035 | 0.0024001 | 7.36 | 0.035 | 0.035 | 0.035 | 10000 |
| 1738276080 | 0.0325999 | 0.0111 | 51.63 | 0.035 | 0.035 | 0.0285 | 61000 |
| 1738189740 | 0.0214999 | 0.0024999 | 13.16 | 0.021 | 0.0214999 | 0.021 | 56200 |
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
