Premium
Silverco Mining Ltd (QB) (SICOF)
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 | 0.126917 | 2.46910626046 | 5.1402 | 6.21 | 5.1058 | 16978 | 5.36024139 | CS |
| 4 | -1.582883 | -23.1077810219 | 6.85 | 6.85 | 5.02 | 18736 | 5.62803926 | CS |
| 12 | -2.673783 | -33.6710322508 | 7.9409 | 8.54 | 5.02 | 11575 | 6.50733472 | CS |
| 26 | -3.732883 | -41.4764777778 | 9 | 9 | 5.02 | 10517 | 6.64598662 | CS |
| 52 | -3.732883 | -41.4764777778 | 9 | 9 | 5.02 | 10517 | 6.64598662 | CS |
| 156 | -3.732883 | -41.4764777778 | 9 | 9 | 5.02 | 10517 | 6.64598662 | CS |
| 260 | -3.732883 | -41.4764777778 | 9 | 9 | 5.02 | 10517 | 6.64598662 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 5.267117 | 0.03 | 0.48 | 5.3099999 | 5.5984999 | 5.267117 | 16865 |
| 1782941280 | 5.242 | -0 | -0.08 | 6.21 | 6.21 | 5.242 | 4387 |
| 1782854880 | 5.246 | -0.02 | -0.32 | 5.2175 | 5.2699999 | 5.178 | 35221 |
| 1782768300 | 5.263 | -0.34 | -6.02 | 5.61 | 5.61 | 5.2 | 11984 |
| 1782509280 | 5.6 | 0.15 | 2.79 | 5.542 | 6.18 | 5.5 | 18325 |
| 1782422460 | 5.448 | 0.4 | 7.88 | 5.1402 | 5.5223 | 5.1058 | 14975 |
| 1782336000 | 5.05 | -0.2 | -3.81 | 5.15 | 5.36 | 5.0199999 | 19162 |
| 1782250140 | 5.25 | -0.27 | -4.89 | 5.3 | 5.36 | 5.189 | 39160 |
| 1782163500 | 5.5199999 | -0.41 | -6.91 | 5.8099999 | 5.8099999 | 5.455 | 6998 |
| 1781818140 | 5.93 | -0.21 | -3.42 | 6.14 | 6.14 | 5.7 | 26424 |
| 1781731740 | 6.14 | -0.16 | -2.54 | 6.54 | 6.54 | 6.13 | 9435 |
| 1781645340 | 6.3 | 0.34 | 5.70 | 6.28 | 6.4125 | 6.03 | 6694 |
| 1781558940 | 5.9602 | 0.08 | 1.36 | 5.66 | 6.32 | 5.66 | 26659 |
| 1781299740 | 5.88 | 0.33 | 5.95 | 5.61 | 5.8844 | 5.29 | 33926 |
| 1781213220 | 5.55 | 0.14 | 2.62 | 5.392 | 5.55 | 5.388 | 16752 |
| 1781126940 | 5.4085 | -0.15 | -2.72 | 5.28 | 5.4995 | 5.24 | 8529 |
| 1781040540 | 5.5599999 | -0.1 | -1.69 | 5.73 | 5.73 | 5.5 | 17166 |
| 1780954140 | 5.6554 | -0.08 | -1.47 | 5.91 | 5.91 | 5.6554 | 18874 |
| 1780694940 | 5.74 | -0.76 | -11.69 | 6.28 | 6.28 | 5.74 | 23079 |
| 1780608540 | 6.5 | -0.4 | -5.80 | 6.85 | 6.85 | 6.36 | 18243 |
| 1780522140 | 6.9 | -0.37 | -5.04 | 6.89 | 6.9515 | 6.89 | 8557 |
| 1780435740 | 7.266 | 0.45 | 6.54 | 7.145 | 7.266 | 7.145 | 5638 |
| 1780349340 | 6.82 | -0.32 | -4.48 | 7.05 | 7.05 | 6.6849999 | 10992 |
| 1780090080 | 7.1395 | -0.04 | -0.52 | 7.2474 | 7.2546 | 7.05 | 16250 |
| 1780003320 | 7.1766 | -0.14 | -1.90 | 6.88 | 7.1981 | 6.88 | 9236 |
| 1779917340 | 7.3158 | -0.17 | -2.30 | 7.6 | 7.6 | 7.3 | 4642 |
| 1779830940 | 7.488 | 0.21 | 2.86 | 7.475 | 7.57 | 7.38 | 10471 |
| 1779484920 | 7.28 | -0.07 | -0.90 | 7.39 | 7.39 | 7.28 | 5238 |
| 1779398880 | 7.346 | 0.05 | 0.63 | 7.23 | 7.346 | 6.94 | 4855 |
| 1779312300 | 7.3 | 0.43 | 6.26 | 7.2 | 7.54 | 7.022 | 5347 |
| 1779225660 | 6.87 | -1.06 | -13.37 | 7.92 | 7.92 | 6.716 | 15693 |
| 1779139740 | 7.93 | 0.29 | 3.80 | 7.53 | 8.07 | 7.53 | 13458 |
| 1778880000 | 7.64 | -0.39 | -4.86 | 7.8 | 7.8 | 7.5 | 7383 |
| 1778793900 | 8.03 | -0.22 | -2.71 | 8.28 | 8.28 | 7.97 | 5630 |
| 1778707380 | 8.254 | 0.16 | 2.03 | 8.358 | 8.5399999 | 8.254 | 15257 |
| 1778621340 | 8.09 | -0.09 | -1.10 | 8 | 8.09 | 7.81 | 8560 |
| 1778534940 | 8.18 | 0.35 | 4.40 | 8.09 | 8.3699999 | 8.085 | 15919 |
| 1778275200 | 7.835 | 0.42 | 5.59 | 7.67 | 7.875 | 7.58 | 10974 |
| 1778188800 | 7.42 | -0 | -0.03 | 7.61 | 7.72 | 7.38 | 10036 |
| 1778102520 | 7.422 | 0.59 | 8.60 | 7.26 | 7.422 | 7.26 | 3373 |
| 1778016000 | 6.8342 | -0.17 | -2.37 | 7.01 | 7.01 | 6.8342 | 5150 |
| 1777930140 | 7 | -0.18 | -2.51 | 7.02 | 7.02 | 6.8 | 7974 |
| 1777671000 | 7.18 | 0.09 | 1.31 | 7.102 | 7.18 | 7.102 | 2831 |
| 1777584540 | 7.0875 | 0.19 | 2.72 | 6.95 | 7.0875 | 6.8 | 5119 |
| 1777498140 | 6.9 | -0.03 | -0.49 | 6.89 | 6.9 | 6.89 | 3610 |
| 1777411800 | 6.934 | -0.22 | -3.02 | 7.3095 | 7.3099 | 6.934 | 6704 |
| 1777325400 | 7.15 | -0.15 | -2.05 | 7.5 | 7.53 | 7.15 | 11917 |
| 1777065780 | 7.3 | 0 | 0.00 | 7.15 | 7.3 | 7.15 | 3250 |
| 1776979740 | 7.3 | -0.2 | -2.67 | 7.6 | 7.6 | 7.207 | 4590 |
| 1776893280 | 7.5 | -0.22 | -2.85 | 7.63 | 7.63 | 7.5 | 2475 |
| 1776806940 | 7.72 | 0.04 | 0.59 | 7.76 | 7.76 | 7.5 | 8549 |
| 1776720540 | 7.675 | -0.31 | -3.82 | 8 | 8 | 7.5 | 13621 |
| 1776460800 | 7.98 | 0.31 | 4.03 | 8.2 | 8.2 | 7.98 | 11648 |
| 1776374940 | 7.6711 | -0.12 | -1.53 | 7.8973 | 8.03 | 7.5 | 7028 |
| 1776288360 | 7.79 | 0.14 | 1.83 | 7.6 | 7.8 | 7.51 | 14658 |
| 1776202140 | 7.65 | 0.03 | 0.33 | 7.938 | 8.06 | 7.65 | 7930 |
| 1776115740 | 7.625 | -0.09 | -1.15 | 7.83 | 7.83 | 7.625 | 6138 |
| 1775856000 | 7.714 | -0.23 | -2.92 | 7.93 | 7.93 | 7.714 | 1880 |
| 1775770140 | 7.9461 | -0.16 | -2.02 | 7.9409 | 7.9771 | 7.9 | 2791 |
| 1775683500 | 8.11 | 0.29 | 3.71 | 8.2 | 8.2 | 8.11 | 4529 |
| 1775596800 | 7.82 | -0.09 | -1.14 | 8 | 8 | 7.82 | 1400 |
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.
