Premium
Starcore International Mines Ltd (QX) (SHVLF)
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 | -0.0369 | -10.2756892231 | 0.3591 | 0.3748 | 0.3012 | 75752 | 0.3212879 | CS |
| 4 | -0.0978 | -23.2857142857 | 0.42 | 0.45162 | 0.3012 | 83789 | 0.34349738 | CS |
| 12 | -0.3278 | -50.4307692308 | 0.65 | 0.65 | 0.3012 | 86946 | 0.42269657 | CS |
| 26 | -0.4507 | -58.3128477164 | 0.7729 | 1.15 | 0.3012 | 117298 | 0.62122054 | CS |
| 52 | 0.0722 | 28.88 | 0.25 | 1.15 | 0.2 | 117459 | 0.54872201 | CS |
| 156 | 0.2275 | 240.232312566 | 0.0947 | 1.15 | 0.0491 | 84288 | 0.51755364 | CS |
| 260 | 0.0977 | 43.5189309577 | 0.2245 | 1.15 | 0.0491 | 62563 | 0.4949666 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 0.3222 | 0.0022 | 0.69 | 0.3205 | 0.3222 | 0.3181 | 88000 |
| 1783632420 | 0.32 | 0 | 0.00 | 0.32695 | 0.3331 | 0.32 | 211958 |
| 1783545840 | 0.32 | -0.0039 | -1.20 | 0.30854 | 0.3207 | 0.3012 | 31071 |
| 1783459740 | 0.3239 | -0.0402 | -11.04 | 0.3748 | 0.3748 | 0.3239 | 45042 |
| 1783373340 | 0.3641 | 0.01035 | 2.93 | 0.3590999 | 0.3641 | 0.3590999 | 2688 |
| 1783027740 | 0.35375 | -0.00065 | -0.18 | 0.36306 | 0.365 | 0.3523 | 22720 |
| 1782941280 | 0.3544 | 0.0219 | 6.59 | 0.3544 | 0.3544 | 0.3544 | 125 |
| 1782854880 | 0.3325 | -0.0009 | -0.27 | 0.3375 | 0.3375 | 0.3325 | 20875 |
| 1782768300 | 0.3333999 | 0.0143999 | 4.51 | 0.3333999 | 0.3333999 | 0.3333999 | 204 |
| 1782509280 | 0.319 | -0.0099 | -3.01 | 0.3392 | 0.3474999 | 0.3157 | 373619 |
| 1782422460 | 0.3289 | -0.0016 | -0.48 | 0.33495 | 0.3396 | 0.3136 | 71869 |
| 1782336000 | 0.3305 | 2.0E-5 | 0.01 | 0.3174 | 0.3305 | 0.31 | 205785 |
| 1782250140 | 0.33048 | -0.00832 | -2.46 | 0.3499 | 0.3499 | 0.33048 | 5125 |
| 1782163500 | 0.3388 | -0.0359 | -9.58 | 0.3535 | 0.3535 | 0.33578 | 40550 |
| 1781818140 | 0.3747 | -0.0084 | -2.19 | 0.38 | 0.3871 | 0.3747 | 45250 |
| 1781731740 | 0.3831 | -0.02258 | -5.57 | 0.4216 | 0.424 | 0.3831 | 79525 |
| 1781645340 | 0.40568 | -0.00297 | -0.73 | 0.4009 | 0.4196 | 0.4 | 69279 |
| 1781558940 | 0.40865 | 0.04265 | 11.65 | 0.42 | 0.45162 | 0.4071 | 194524 |
| 1781299740 | 0.366 | 0.0095 | 2.66 | 0.37124 | 0.3845 | 0.366 | 9685 |
| 1781213220 | 0.3565 | 0.02124 | 6.34 | 0.3395 | 0.3701 | 0.3395 | 92225 |
| 1781126940 | 0.33526 | -0.00474 | -1.39 | 0.3499 | 0.3499 | 0.30124 | 164951 |
| 1781040540 | 0.34 | -0.0185 | -5.16 | 0.34 | 0.3649 | 0.33374 | 251771 |
| 1780954140 | 0.3585 | 0.0041 | 1.16 | 0.3713 | 0.375 | 0.3498 | 166778 |
| 1780694940 | 0.3544 | -0.055775 | -13.60 | 0.4 | 0.40247 | 0.35 | 438725 |
| 1780608540 | 0.410175 | 0.0001751 | 0.04 | 0.4001 | 0.43 | 0.4001 | 111900 |
| 1780522140 | 0.4099999 | -0.0186 | -4.34 | 0.433 | 0.433 | 0.4099999 | 138370 |
| 1780435740 | 0.4286 | -0.0391 | -8.36 | 0.43944 | 0.4439 | 0.4286 | 31650 |
| 1780349340 | 0.4677 | 0.01575 | 3.48 | 0.445 | 0.4677 | 0.4231 | 62484 |
| 1780090080 | 0.45195 | -0.00305 | -0.67 | 0.4672 | 0.4672 | 0.445 | 103270 |
| 1780003320 | 0.455 | -0.006 | -1.30 | 0.4554 | 0.466 | 0.43856 | 68076 |
| 1779917340 | 0.461 | -0.0314 | -6.38 | 0.4759 | 0.49324 | 0.45962 | 80875 |
| 1779830940 | 0.4924 | 0.01654 | 3.48 | 0.45524 | 0.503 | 0.45524 | 36071 |
| 1779484920 | 0.47586 | 0.01586 | 3.45 | 0.465 | 0.47586 | 0.4618 | 41377 |
| 1779398880 | 0.46 | -0.003335 | -0.72 | 0.4542 | 0.46 | 0.4542 | 33775 |
| 1779312300 | 0.463335 | 0.017585 | 3.95 | 0.3778 | 0.473 | 0.3778 | 75699 |
| 1779225660 | 0.44575 | -0.07635 | -14.62 | 0.522 | 0.522 | 0.435 | 286506 |
| 1779139740 | 0.5221 | -0.0044 | -0.84 | 0.54495 | 0.54715 | 0.5221 | 21868 |
| 1778880000 | 0.5265 | -0.0387 | -6.85 | 0.53574 | 0.53574 | 0.5036 | 37133 |
| 1778793900 | 0.5652 | -0.0348 | -5.80 | 0.5652 | 0.5652 | 0.5652 | 17800 |
| 1778707380 | 0.6 | -0.01192 | -1.95 | 0.605 | 0.6079 | 0.5815 | 70696 |
| 1778621340 | 0.61192 | 0.00592 | 0.98 | 0.61 | 0.61192 | 0.5746 | 36334 |
| 1778534940 | 0.606 | 0.0360001 | 6.32 | 0.5741 | 0.6157 | 0.5741 | 143574 |
| 1778275200 | 0.5699999 | 0.0099999 | 1.79 | 0.5 | 0.59016 | 0.5 | 29140 |
| 1778188800 | 0.56 | -0.0039 | -0.69 | 0.5955 | 0.5955 | 0.56 | 118246 |
| 1778102520 | 0.5639 | 0.0539 | 10.57 | 0.5266999 | 0.57484 | 0.5266999 | 59130 |
| 1778016000 | 0.51 | 0.004 | 0.79 | 0.513 | 0.52 | 0.51 | 24463 |
| 1777930140 | 0.506 | -0.02262 | -4.28 | 0.53038 | 0.53038 | 0.506 | 17131 |
| 1777671000 | 0.52862 | -0.00668 | -1.25 | 0.5122 | 0.5728 | 0.5122 | 89265 |
| 1777584540 | 0.5353 | 0.0253 | 4.96 | 0.51 | 0.5405799 | 0.5 | 108430 |
| 1777498140 | 0.51 | -0.0035 | -0.68 | 0.5116 | 0.5142 | 0.50485 | 84700 |
| 1777411800 | 0.5135 | -0.03216 | -5.89 | 0.5271 | 0.5271 | 0.50671 | 11101 |
| 1777325400 | 0.54566 | -0.00054 | -0.10 | 0.5464599 | 0.5474 | 0.54208 | 15906 |
| 1777065780 | 0.5462 | -0.0043 | -0.78 | 0.5561 | 0.56 | 0.5462 | 17249 |
| 1776979740 | 0.5505 | -0.0295 | -5.09 | 0.5754 | 0.58 | 0.5335 | 108727 |
| 1776893280 | 0.58 | -0.01378 | -2.32 | 0.60866 | 0.62082 | 0.5754 | 90588 |
| 1776806940 | 0.59378 | -0.05007 | -7.78 | 0.6282 | 0.6283 | 0.5875399 | 88933 |
| 1776720540 | 0.64385 | -0.00745 | -1.14 | 0.65 | 0.65 | 0.62988 | 63105 |
| 1776460800 | 0.6513 | 0.0510001 | 8.50 | 0.6165 | 0.67078 | 0.6165 | 848287 |
| 1776374940 | 0.6002999 | 0.0062999 | 1.06 | 0.59358 | 0.6004 | 0.57546 | 101850 |
| 1776288360 | 0.594 | 0.0056 | 0.95 | 0.58 | 0.594 | 0.5662 | 159700 |
| 1776202140 | 0.5884 | 0.0369 | 6.69 | 0.58 | 0.6049 | 0.5666 | 170736 |
| 1776115740 | 0.5515 | 0.0315 | 6.06 | 0.486 | 0.5564 | 0.486 | 103716 |
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.
