Premium
Southern Silver Exploration Corporation (QX) (SSVFF)
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 | -0.0326 | -9.05555555556 | 0.36 | 0.36 | 0.3028 | 268063 | 0.32386818 | CS |
| 4 | -0.0531 | -13.9553219448 | 0.3805 | 0.41252 | 0.2805 | 318841 | 0.32380051 | CS |
| 12 | -0.1225 | -27.2282729495 | 0.4499 | 0.5 | 0.2765 | 335135 | 0.37395291 | CS |
| 26 | -0.2706 | -45.2508361204 | 0.598 | 0.8294 | 0.2765 | 578999 | 0.49999683 | CS |
| 52 | 0.1409 | 75.5495978552 | 0.1865 | 0.8294 | 0.14 | 766330 | 0.36722593 | CS |
| 156 | 0.2073 | 172.606161532 | 0.1201 | 0.8294 | 0.0803 | 358329 | 0.309808 | CS |
| 260 | 0.01438 | 4.59395565779 | 0.31302 | 0.8294 | 0.0803 | 276028 | 0.28868969 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 0.3274 | 0.00535 | 1.66 | 0.32 | 0.32786 | 0.3142499 | 90682 |
| 1783632420 | 0.32205 | 0.0054701 | 1.73 | 0.3255 | 0.33228 | 0.3115 | 319391 |
| 1783545840 | 0.3165799 | 0.0026299 | 0.84 | 0.3194 | 0.3238 | 0.3028 | 296457 |
| 1783459740 | 0.31395 | -0.02395 | -7.09 | 0.354348 | 0.354348 | 0.31365 | 152937 |
| 1783373340 | 0.3379 | 0.01284 | 3.95 | 0.36 | 0.36 | 0.3379 | 303467 |
| 1783027740 | 0.32506 | -0.00854 | -2.56 | 0.34 | 0.3434 | 0.3197 | 369165 |
| 1782941280 | 0.3336 | 0.0286 | 9.38 | 0.292 | 0.4099999 | 0.292 | 164573 |
| 1782854880 | 0.305 | 0.0085 | 2.87 | 0.29525 | 0.307 | 0.291 | 230260 |
| 1782768300 | 0.2965 | -0.0085 | -2.79 | 0.3111999 | 0.3111999 | 0.293935 | 121274 |
| 1782509280 | 0.305 | 0.017905 | 6.24 | 0.3192 | 0.3192 | 0.3028 | 323349 |
| 1782422460 | 0.287095 | -0.007505 | -2.55 | 0.2975 | 0.305 | 0.2849999 | 471668 |
| 1782336000 | 0.2945999 | 0.0015999 | 0.55 | 0.281 | 0.2975 | 0.2805 | 464848 |
| 1782250140 | 0.293 | -0.0323 | -9.93 | 0.3254 | 0.33 | 0.2909 | 471242 |
| 1782163500 | 0.3253 | -0.0097 | -2.90 | 0.3261 | 0.3401 | 0.3165 | 240669 |
| 1781818140 | 0.335 | -0.0275 | -7.59 | 0.35148 | 0.37 | 0.3261 | 714578 |
| 1781731740 | 0.3625 | -0.0242 | -6.26 | 0.387 | 0.3995 | 0.3603 | 351961 |
| 1781645340 | 0.3867 | 0.0067 | 1.76 | 0.4 | 0.41252 | 0.3715 | 104265 |
| 1781558940 | 0.38 | 0.0219001 | 6.12 | 0.4 | 0.4 | 0.36497 | 297194 |
| 1781299740 | 0.3580999 | 0.0031999 | 0.90 | 0.3805 | 0.3805 | 0.33 | 341841 |
| 1781213220 | 0.3549 | 0.0449 | 14.48 | 0.3237 | 0.3549 | 0.31 | 324997 |
| 1781126940 | 0.31 | -0.00568 | -1.80 | 0.2765 | 0.35 | 0.2765 | 298769 |
| 1781040540 | 0.31568 | -0.00432 | -1.35 | 0.3058 | 0.334 | 0.304 | 200662 |
| 1780954140 | 0.32 | -0.009 | -2.74 | 0.3404 | 0.3404 | 0.32 | 422909 |
| 1780694940 | 0.329 | -0.0482 | -12.78 | 0.377 | 0.4004 | 0.3219 | 601132 |
| 1780608540 | 0.3772 | -0.0027 | -0.71 | 0.37755 | 0.39 | 0.3735 | 179680 |
| 1780522140 | 0.3799 | -0.0102 | -2.61 | 0.4597 | 0.4597 | 0.3699 | 343812 |
| 1780435740 | 0.3901 | -0.03214 | -7.61 | 0.44 | 0.48 | 0.3827 | 614895 |
| 1780349340 | 0.42224 | 0.00632 | 1.52 | 0.4243 | 0.4283 | 0.3863 | 355579 |
| 1780090080 | 0.41592 | 0.01068 | 2.64 | 0.40162 | 0.42 | 0.3933 | 208667 |
| 1780003320 | 0.40524 | 0.00824 | 2.08 | 0.39 | 0.43 | 0.3827 | 295051 |
| 1779917340 | 0.397 | -0.023 | -5.48 | 0.405 | 0.41378 | 0.396 | 181928 |
| 1779830940 | 0.42 | 0.03 | 7.69 | 0.3369 | 0.4237 | 0.3369 | 424292 |
| 1779484920 | 0.39 | -0.0172 | -4.22 | 0.4 | 0.4183 | 0.38 | 283906 |
| 1779398880 | 0.4072 | 0.0117 | 2.96 | 0.38825 | 0.4093 | 0.37 | 259660 |
| 1779312300 | 0.3955 | 0.0169 | 4.46 | 0.352 | 0.40696 | 0.352 | 229041 |
| 1779225660 | 0.3786 | -0.0236 | -5.87 | 0.389 | 0.391 | 0.36946 | 353992 |
| 1779139740 | 0.4022 | -0.0128 | -3.08 | 0.4424 | 0.4424 | 0.3891 | 137356 |
| 1778880000 | 0.415 | -0.0251 | -5.70 | 0.457 | 0.457 | 0.3932 | 370520 |
| 1778793900 | 0.4401 | -0.0278 | -5.94 | 0.4602 | 0.4602 | 0.43091 | 265673 |
| 1778707380 | 0.4679 | -0.0033 | -0.70 | 0.48 | 0.5 | 0.4435 | 690328 |
| 1778621340 | 0.4712 | 0.0344 | 7.88 | 0.426 | 0.47272 | 0.415 | 476745 |
| 1778534940 | 0.4368 | 0.0119 | 2.80 | 0.419 | 0.4746 | 0.4099999 | 579629 |
| 1778275200 | 0.4249 | 0.0215911 | 5.35 | 0.4 | 0.4408 | 0.4 | 534974 |
| 1778188800 | 0.4033089 | 0.0019089 | 0.48 | 0.45186 | 0.45186 | 0.398638 | 369415 |
| 1778102520 | 0.4014 | 0.0416 | 11.56 | 0.3529 | 0.4106 | 0.3529 | 362485 |
| 1778016000 | 0.3598 | -0.0153 | -4.08 | 0.3809 | 0.39344 | 0.3598 | 201884 |
| 1777930140 | 0.3751 | -0.0111 | -2.87 | 0.3987 | 0.4059 | 0.3631 | 456533 |
| 1777671000 | 0.3862 | 0.01026 | 2.73 | 0.386 | 0.4028 | 0.3767 | 247014 |
| 1777584540 | 0.37594 | 0.02114 | 5.96 | 0.397 | 0.4 | 0.3597 | 482621 |
| 1777498140 | 0.3548 | -0.0052 | -1.44 | 0.3582 | 0.3664 | 0.3504 | 132474 |
| 1777411800 | 0.36 | -0.022 | -5.76 | 0.3906 | 0.3906 | 0.3493 | 326567 |
| 1777325400 | 0.382 | 0.0084701 | 2.27 | 0.374839 | 0.382 | 0.3623 | 340344 |
| 1777065780 | 0.3735299 | 0.0035299 | 0.95 | 0.3777 | 0.3897 | 0.36785 | 118058 |
| 1776979740 | 0.37 | -0.033 | -8.19 | 0.4181 | 0.4181 | 0.3647 | 310452 |
| 1776893280 | 0.403 | 0.0195 | 5.08 | 0.4055 | 0.4176 | 0.392 | 293952 |
| 1776806940 | 0.3835 | -0.0494 | -11.41 | 0.4329 | 0.4329 | 0.3827 | 503943 |
| 1776720540 | 0.4329 | -0.0179 | -3.97 | 0.4884 | 0.4884 | 0.417 | 174401 |
| 1776460800 | 0.4508 | 0.01854 | 4.29 | 0.4499 | 0.4808 | 0.4385 | 409191 |
| 1776374940 | 0.43226 | -0.00774 | -1.76 | 0.452528 | 0.4564 | 0.42845 | 126633 |
| 1776288360 | 0.44 | -0.002 | -0.45 | 0.4275 | 0.457 | 0.42655 | 173426 |
| 1776202140 | 0.442 | 0.017 | 4.00 | 0.4499 | 0.46 | 0.4297 | 304767 |
| 1776115740 | 0.425 | -0.0047 | -1.09 | 0.3965 | 0.43 | 0.393 | 219537 |
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.
