Premium
Sitka Gold Corporation (QB) (SITKF)
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 | -0.0049 | -1.08120035305 | 0.4532 | 0.495 | 0.4038 | 329894 | 0.43512287 | CS |
| 4 | 0.0913 | 25.5742296919 | 0.357 | 0.495 | 0.315 | 274800 | 0.3991511 | CS |
| 12 | 0.240513 | 115.749782229 | 0.207787 | 0.495 | 0.20644 | 189756 | 0.34228374 | CS |
| 26 | 0.0783 | 21.1621621622 | 0.37 | 0.495 | 0.1761 | 184833 | 0.29569423 | CS |
| 52 | 0.2724 | 154.860716316 | 0.1759 | 0.495 | 0.0901 | 201285 | 0.26625004 | CS |
| 156 | 0.35682 | 390.052470485 | 0.09148 | 0.495 | 0.064 | 112291 | 0.22453609 | CS |
| 260 | 0.3683 | 460.375 | 0.08 | 0.495 | 0.064 | 83603 | 0.20530419 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 0.4483 | 0.0157 | 3.63 | 0.4264 | 0.45742 | 0.4216 | 108475 |
| 1745529840 | 0.4326 | 0.0126 | 3.00 | 0.4335 | 0.441 | 0.4038 | 232411 |
| 1745443560 | 0.42 | -0.0253 | -5.68 | 0.44 | 0.443 | 0.4079 | 469292 |
| 1745357340 | 0.4453 | -0.0047 | -1.04 | 0.495 | 0.495 | 0.44 | 321019 |
| 1745270400 | 0.45 | 0.0081 | 1.83 | 0.4532 | 0.4544 | 0.435 | 296854 |
| 1744925340 | 0.4419 | 0.0098 | 2.27 | 0.4505 | 0.4505 | 0.415 | 133003 |
| 1744838940 | 0.4321 | 0.0061 | 1.43 | 0.435 | 0.4404 | 0.4235 | 342591 |
| 1744752360 | 0.426 | -0.003 | -0.70 | 0.4473 | 0.4473 | 0.42 | 120716 |
| 1744666140 | 0.429 | 0.002 | 0.47 | 0.4473 | 0.4473 | 0.4099999 | 237901 |
| 1744406940 | 0.427 | 0.038 | 9.77 | 0.4049 | 0.43 | 0.4001 | 274060 |
| 1744320120 | 0.389 | 0.0306 | 8.54 | 0.389 | 0.389 | 0.355 | 366252 |
| 1744234140 | 0.3584 | 0.0112 | 3.23 | 0.35235 | 0.365 | 0.3449999 | 435122 |
| 1744147740 | 0.3472 | -0.0004 | -0.12 | 0.36 | 0.362 | 0.3458 | 83700 |
| 1744061220 | 0.3476 | -0.0136 | -3.77 | 0.315 | 0.365 | 0.315 | 263599 |
| 1743802020 | 0.3612 | -0.0114 | -3.06 | 0.3614 | 0.3614 | 0.3347 | 439410 |
| 1743715440 | 0.3726 | -0.0074 | -1.95 | 0.3806 | 0.3806 | 0.3503 | 94491 |
| 1743629040 | 0.38 | 0.0112 | 3.04 | 0.37 | 0.4 | 0.3449 | 405125 |
| 1743542640 | 0.3688 | -0.0253 | -6.42 | 0.4069999 | 0.4069999 | 0.3513 | 231454 |
| 1743456180 | 0.3941 | 0.0351 | 9.78 | 0.3564 | 0.3941 | 0.3491 | 284297 |
| 1743197340 | 0.359 | 0.00655 | 1.86 | 0.357 | 0.3635 | 0.33561 | 189897 |
| 1743110880 | 0.35245 | 0.00345 | 0.99 | 0.35 | 0.358937 | 0.3392 | 320849 |
| 1743024540 | 0.349 | -0.001 | -0.29 | 0.36 | 0.36795 | 0.349 | 298887 |
| 1742938140 | 0.35 | 0.0089 | 2.61 | 0.355 | 0.355 | 0.3421 | 196159 |
| 1742851200 | 0.3411 | 0.0009 | 0.26 | 0.35 | 0.351 | 0.3411 | 46900 |
| 1742592540 | 0.3402 | -0.0018 | -0.53 | 0.32532 | 0.3403 | 0.314 | 95883 |
| 1742505960 | 0.342 | -0.000594 | -0.17 | 0.35 | 0.351 | 0.3245 | 225909 |
| 1742419200 | 0.342594 | 0.008594 | 2.57 | 0.335 | 0.351 | 0.3272 | 477902 |
| 1742333400 | 0.334 | 0.0490001 | 17.19 | 0.289 | 0.334 | 0.289 | 928560 |
| 1742246400 | 0.2849999 | 0.0069999 | 2.52 | 0.2824999 | 0.287 | 0.2824999 | 44600 |
| 1741987680 | 0.278 | 0.0026 | 0.94 | 0.2839999 | 0.2839999 | 0.275 | 164354 |
| 1741901340 | 0.2754 | -0.0023 | -0.83 | 0.266 | 0.2829999 | 0.266 | 67300 |
| 1741814940 | 0.2777 | 0.0027 | 0.98 | 0.28 | 0.2844999 | 0.2732 | 213800 |
| 1741728480 | 0.275 | 0.01 | 3.77 | 0.2635 | 0.2765 | 0.2616 | 117600 |
| 1741641600 | 0.265 | -0.0107 | -3.88 | 0.28 | 0.28 | 0.2631 | 108737 |
| 1741386000 | 0.2757 | 0.0197 | 7.70 | 0.26 | 0.277074 | 0.26 | 89550 |
| 1741300140 | 0.256 | 0.006 | 2.40 | 0.26165 | 0.2695 | 0.256 | 48100 |
| 1741213440 | 0.25 | 0.006 | 2.46 | 0.25 | 0.2537 | 0.24645 | 60900 |
| 1741126800 | 0.244 | -0.0188 | -7.15 | 0.2432 | 0.2554 | 0.236 | 31600 |
| 1741040760 | 0.2628 | -0.0086 | -3.17 | 0.269 | 0.2718999 | 0.2628 | 57700 |
| 1740781260 | 0.2713999 | 0.0084829 | 3.23 | 0.260376 | 0.2713999 | 0.2509 | 110342 |
| 1740695340 | 0.262917 | -0.005583 | -2.08 | 0.245 | 0.2717 | 0.245 | 90893 |
| 1740608400 | 0.2685 | 0.001 | 0.37 | 0.2672649 | 0.2713999 | 0.265 | 68700 |
| 1740522480 | 0.2675 | -0.0054 | -1.98 | 0.261 | 0.273 | 0.261 | 22000 |
| 1740435600 | 0.2728999 | 0.0132999 | 5.12 | 0.2542 | 0.2805 | 0.254 | 199594 |
| 1740176400 | 0.2596 | 0.0196 | 8.17 | 0.258 | 0.2644 | 0.23745 | 122730 |
| 1740090480 | 0.24 | 0.0114 | 4.99 | 0.25 | 0.25 | 0.23 | 237531 |
| 1740003960 | 0.2286 | -0.0046 | -1.97 | 0.24 | 0.2408 | 0.221 | 147315 |
| 1739917740 | 0.2332 | 0.0045 | 1.97 | 0.2356 | 0.2356 | 0.2332 | 21509 |
| 1739572020 | 0.2287 | -0.00395 | -1.70 | 0.233 | 0.237 | 0.2286 | 93401 |
| 1739485320 | 0.23265 | 0.01165 | 5.27 | 0.228 | 0.23265 | 0.2211 | 111317 |
| 1739398920 | 0.221 | 0.0008 | 0.36 | 0.224 | 0.2346 | 0.221 | 69409 |
| 1739312940 | 0.2202 | -0.0134 | -5.74 | 0.2438 | 0.2438 | 0.2202 | 129300 |
| 1739226000 | 0.2336 | -0.0003 | -0.13 | 0.24 | 0.243 | 0.23 | 129220 |
| 1738967160 | 0.2339 | -0.0011 | -0.47 | 0.2409 | 0.242 | 0.2339 | 37500 |
| 1738880400 | 0.235 | 0.002 | 0.86 | 0.2259 | 0.2384 | 0.2259 | 52821 |
| 1738794000 | 0.233 | -0.00045 | -0.19 | 0.24 | 0.2425 | 0.2282 | 118070 |
| 1738708080 | 0.23345 | 0.0142 | 6.48 | 0.2366 | 0.24143 | 0.233 | 70717 |
| 1738621740 | 0.21925 | 0.00175 | 0.80 | 0.221772 | 0.2225 | 0.21 | 234000 |
| 1738362000 | 0.2175 | 0.0169 | 8.42 | 0.207787 | 0.2226 | 0.20644 | 123000 |
| 1738276080 | 0.2006 | 0.00765 | 3.96 | 0.2043 | 0.2101 | 0.19754 | 140290 |
| 1738189740 | 0.19295 | 0.00185 | 0.97 | 0.1991999 | 0.1991999 | 0.1888 | 92150 |
| 1738103280 | 0.1911 | 0.0092 | 5.06 | 0.1912899 | 0.1942 | 0.18755 | 116500 |
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
