Premium
Silver One Resources Inc (QX) (SLVRF)
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 | 0.001 | 0.371333085778 | 0.2693 | 0.3036 | 0.2204 | 350945 | 0.26226587 | CS |
| 4 | -0.0532 | -16.4451313756 | 0.3235 | 0.38342 | 0.2204 | 283770 | 0.29074167 | CS |
| 12 | -0.148 | -35.3813052833 | 0.4183 | 0.4705 | 0.2204 | 261309 | 0.34985817 | CS |
| 26 | -0.1596 | -37.1249127704 | 0.4299 | 0.690516 | 0.2204 | 477209 | 0.45503462 | CS |
| 52 | 0.0413 | 18.0349344978 | 0.229 | 0.690516 | 0.192 | 462090 | 0.37402047 | CS |
| 156 | 0.0383 | 16.5086206897 | 0.232 | 0.690516 | 0.1 | 291991 | 0.28687067 | CS |
| 260 | -0.2197 | -44.8367346939 | 0.49 | 0.690516 | 0.1 | 262628 | 0.28711949 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782768300 | 0.2679 | -0.00919 | -3.32 | 0.2597 | 0.275 | 0.2527 | 418188 |
| 1782509280 | 0.27709 | 0.019735 | 7.67 | 0.3036 | 0.3036 | 0.25 | 134900 |
| 1782422460 | 0.257355 | 0.000335 | 0.13 | 0.2501 | 0.27 | 0.24924 | 310007 |
| 1782336000 | 0.25702 | -0.00798 | -3.01 | 0.2204 | 0.2786 | 0.2204 | 660569 |
| 1782250140 | 0.265 | -0.005 | -1.85 | 0.2693 | 0.2781 | 0.261785 | 231063 |
| 1782163500 | 0.27 | -0.02 | -6.90 | 0.2718 | 0.2873 | 0.26753 | 119408 |
| 1781818140 | 0.29 | -0.0201 | -6.48 | 0.3 | 0.3246 | 0.2797799 | 305601 |
| 1781731740 | 0.3101 | -0.0118 | -3.67 | 0.3138 | 0.3318 | 0.3068 | 223140 |
| 1781645340 | 0.3219 | 0.0119 | 3.84 | 0.3013 | 0.331 | 0.3013 | 82493 |
| 1781558940 | 0.31 | 0.01 | 3.33 | 0.3323999 | 0.3348 | 0.3054 | 317481 |
| 1781299740 | 0.3 | -0.0153 | -4.85 | 0.2673 | 0.3333999 | 0.2673 | 215137 |
| 1781213220 | 0.3153 | 0.028 | 9.75 | 0.277 | 0.3153 | 0.271 | 303976 |
| 1781126940 | 0.2873 | 0.0031 | 1.09 | 0.29 | 0.29454 | 0.271 | 266140 |
| 1781040540 | 0.2842 | -0.00748 | -2.56 | 0.288 | 0.30285 | 0.27 | 315921 |
| 1780954140 | 0.29168 | -0.00832 | -2.77 | 0.3001 | 0.3016 | 0.288 | 444770 |
| 1780694940 | 0.3 | -0.05 | -14.29 | 0.34 | 0.35 | 0.3 | 580260 |
| 1780608540 | 0.35 | 0.0040001 | 1.16 | 0.35 | 0.35546 | 0.3231 | 147345 |
| 1780522140 | 0.3459999 | -0.01 | -2.81 | 0.35965 | 0.3597 | 0.34 | 189996 |
| 1780435740 | 0.356 | -0.016 | -4.30 | 0.3235 | 0.38342 | 0.3235 | 125230 |
| 1780349340 | 0.372 | -0.0051 | -1.35 | 0.3609 | 0.3827999 | 0.36 | 81266 |
| 1780090080 | 0.3771 | -0.0129 | -3.31 | 0.3899 | 0.3961 | 0.37501 | 212425 |
| 1780003320 | 0.39 | 0.01385 | 3.68 | 0.35824 | 0.3999 | 0.35236 | 168106 |
| 1779917340 | 0.37615 | -0.02285 | -5.73 | 0.3519 | 0.4016 | 0.3519 | 86639 |
| 1779830940 | 0.399 | 0.0344 | 9.43 | 0.3459999 | 0.399 | 0.3459999 | 183776 |
| 1779484920 | 0.3646 | -0.0054 | -1.46 | 0.35495 | 0.3646 | 0.3506 | 34338 |
| 1779398880 | 0.37 | 0.0101 | 2.81 | 0.3306 | 0.37 | 0.3306 | 68396 |
| 1779312300 | 0.3599 | 0.0119001 | 3.42 | 0.3582 | 0.379 | 0.3449 | 167503 |
| 1779225660 | 0.3479999 | -0.025 | -6.70 | 0.375 | 0.375 | 0.3456 | 136119 |
| 1779139740 | 0.373 | -0.0058 | -1.53 | 0.3505 | 0.3899 | 0.3505 | 105978 |
| 1778880000 | 0.3788 | -0.02935 | -7.19 | 0.352 | 0.4 | 0.352 | 175229 |
| 1778793900 | 0.40815 | -0.01185 | -2.82 | 0.4004 | 0.43367 | 0.40008 | 126114 |
| 1778707380 | 0.42 | -0.002 | -0.47 | 0.42412 | 0.4337 | 0.4133 | 152932 |
| 1778621340 | 0.422 | 0.0245 | 6.16 | 0.3932 | 0.4532 | 0.39305 | 275436 |
| 1778534940 | 0.3975 | 0.0248001 | 6.65 | 0.3219 | 0.42825 | 0.3219 | 745726 |
| 1778275200 | 0.3726999 | 0.0107999 | 2.98 | 0.352 | 0.3878 | 0.352 | 340731 |
| 1778188800 | 0.3619 | -0.006 | -1.63 | 0.3862 | 0.4198 | 0.3619 | 702517 |
| 1778102520 | 0.3679 | 0.0379 | 11.48 | 0.34 | 0.3886 | 0.3361 | 513245 |
| 1778016000 | 0.33 | -0.00926 | -2.73 | 0.349 | 0.35 | 0.3229 | 206237 |
| 1777930140 | 0.33926 | -0.01994 | -5.55 | 0.3751 | 0.3751 | 0.33835 | 123674 |
| 1777671000 | 0.3592 | 0.0222 | 6.59 | 0.3383 | 0.36008 | 0.3372 | 326043 |
| 1777584540 | 0.337 | -0.001 | -0.30 | 0.3402 | 0.3552 | 0.3304 | 114357 |
| 1777498140 | 0.338 | -0.005 | -1.46 | 0.357 | 0.357 | 0.33 | 301721 |
| 1777411800 | 0.343 | -0.014 | -3.92 | 0.354 | 0.3706999 | 0.33211 | 373351 |
| 1777325400 | 0.357 | -0.0089 | -2.43 | 0.3527 | 0.375108 | 0.3524 | 203576 |
| 1777065780 | 0.3659 | -0.0071 | -1.90 | 0.3524 | 0.3805 | 0.3523 | 150780 |
| 1776979740 | 0.373 | -0.01758 | -4.50 | 0.3801 | 0.3802 | 0.36 | 192527 |
| 1776893280 | 0.39058 | -0.00452 | -1.14 | 0.3879 | 0.4106 | 0.3864 | 241662 |
| 1776806940 | 0.3951 | -0.0329 | -7.69 | 0.42654 | 0.43 | 0.3778 | 200818 |
| 1776720540 | 0.428 | -0.00561 | -1.29 | 0.4362 | 0.447796 | 0.4151 | 154874 |
| 1776460800 | 0.43361 | 0.00161 | 0.37 | 0.4089999 | 0.4705 | 0.4074999 | 251901 |
| 1776374940 | 0.432 | 0.02293 | 5.61 | 0.4071 | 0.44405 | 0.4071 | 345000 |
| 1776288360 | 0.40907 | -0.01093 | -2.60 | 0.4288 | 0.451 | 0.406 | 237730 |
| 1776202140 | 0.42 | 0.0289 | 7.39 | 0.40486 | 0.4299 | 0.40486 | 238339 |
| 1776115740 | 0.3911 | 0.0011 | 0.28 | 0.4 | 0.417 | 0.3819 | 411981 |
| 1775856000 | 0.39 | -0.012624 | -3.14 | 0.43 | 0.43 | 0.382 | 242367 |
| 1775770140 | 0.402624 | 0.018774 | 4.89 | 0.385 | 0.41659 | 0.37496 | 361013 |
| 1775683500 | 0.38385 | -0.00069 | -0.18 | 0.392 | 0.4252 | 0.3817 | 288900 |
| 1775596800 | 0.38454 | -0.00486 | -1.25 | 0.4183 | 0.422 | 0.36 | 520970 |
| 1775510940 | 0.3894 | 0.0114 | 3.02 | 0.42 | 0.42 | 0.37045 | 251651 |
| 1775164920 | 0.378 | -0.02775 | -6.84 | 0.405 | 0.405 | 0.365 | 172183 |
| 1775078400 | 0.40575 | -0.022405 | -5.23 | 0.429 | 0.4353 | 0.4037 | 364153 |
| 1774992540 | 0.428155 | 0.0579551 | 15.66 | 0.3584 | 0.4318 | 0.3584 | 729470 |
| 1774906080 | 0.3701999 | -0.0039 | -1.04 | 0.402 | 0.402 | 0.3538 | 342385 |
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.
