Premium
Steppe Gold Ltd (QX) (STPGF)
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 | -0.03477 | -6.23263484324 | 0.55787 | 0.56 | 0.5 | 27476 | 0.5317583 | CS |
| 4 | 0.0931 | 21.6511627907 | 0.43 | 0.61255 | 0.42425 | 30489 | 0.52550748 | CS |
| 12 | 0.0666 | 14.5892661555 | 0.4565 | 0.61255 | 0.392 | 21610 | 0.48198842 | CS |
| 26 | 0.0505 | 10.6855691917 | 0.4726 | 0.6433 | 0.392 | 19699 | 0.518985 | CS |
| 52 | 0.0443 | 9.25229741019 | 0.4788 | 0.6433 | 0.392 | 20839 | 0.50018647 | CS |
| 156 | -0.4769 | -47.69 | 1 | 1.425 | 0.392 | 13018 | 0.58906373 | CS |
| 260 | -2.1969 | -80.7683823529 | 2.72 | 2.72 | 0.392 | 12650 | 0.9746283 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 0.5231 | 0.0082 | 1.59 | 0.5445 | 0.5469 | 0.5159 | 27175 |
| 1740003960 | 0.5149 | -0.0451 | -8.05 | 0.5518999 | 0.5518999 | 0.5 | 32874 |
| 1739917740 | 0.56 | 0.02705 | 5.08 | 0.53205 | 0.56 | 0.53205 | 26990 |
| 1739572020 | 0.53295 | -0.03235 | -5.72 | 0.55787 | 0.558 | 0.5198 | 22863 |
| 1739485320 | 0.5653 | -0.02975 | -5.00 | 0.6 | 0.6104 | 0.56205 | 51347 |
| 1739398920 | 0.59505 | 0.01735 | 3.00 | 0.59 | 0.61255 | 0.5688 | 96657 |
| 1739312940 | 0.5777 | 0.034538 | 6.36 | 0.512 | 0.5819 | 0.512 | 56454 |
| 1739226000 | 0.543162 | 0.067762 | 14.25 | 0.4999 | 0.5453 | 0.4999 | 47845 |
| 1738967160 | 0.4754 | 0.00365 | 0.77 | 0.47 | 0.4754 | 0.47 | 11300 |
| 1738880400 | 0.47175 | 0.00255 | 0.54 | 0.48734 | 0.48734 | 0.471056 | 22696 |
| 1738794000 | 0.4692 | 0.01014 | 2.21 | 0.4708 | 0.4839 | 0.4652 | 30500 |
| 1738708080 | 0.45906 | 0.01906 | 4.33 | 0.46 | 0.46 | 0.4565 | 31100 |
| 1738621740 | 0.44 | -0.02 | -4.35 | 0.4352 | 0.444 | 0.4352 | 1640 |
| 1738362000 | 0.46 | 0.0167 | 3.77 | 0.45556 | 0.46 | 0.44935 | 13537 |
| 1738276080 | 0.4433 | 0.0174 | 4.09 | 0.4302 | 0.4521 | 0.4302 | 52335 |
| 1738189740 | 0.4259 | 0.00165 | 0.39 | 0.4259 | 0.4259 | 0.4259 | 5850 |
| 1738103220 | 0.42425 | 0 | 0.00 | 0.42425 | 0.42425 | 0.42425 | 0 |
| 1738016820 | 0.42425 | -0.0214 | -4.80 | 0.43 | 0.433 | 0.42425 | 16444 |
| 1737757440 | 0.44565 | 0.02115 | 4.98 | 0.43 | 0.44565 | 0.43 | 1200 |
| 1737671220 | 0.4245 | 0.0081 | 1.95 | 0.4245 | 0.4245 | 0.4245 | 15000 |
| 1737584640 | 0.4164 | -0.0127 | -2.96 | 0.4185 | 0.4185 | 0.4164 | 30000 |
| 1737498540 | 0.4291 | -0.0016 | -0.37 | 0.4291 | 0.4291 | 0.4291 | 500 |
| 1737152820 | 0.4307 | 0 | 0.00 | 0.4307 | 0.4307 | 0.4307 | 0 |
| 1737066420 | 0.4307 | 0.0038 | 0.89 | 0.43195 | 0.4388 | 0.4307 | 1419 |
| 1736979720 | 0.4269 | 0.009 | 2.15 | 0.4269 | 0.4269 | 0.4269 | 1500 |
| 1736893380 | 0.4179 | -0.0065 | -1.53 | 0.4178 | 0.4179 | 0.4178 | 2300 |
| 1736806800 | 0.4244 | -0.0066 | -1.53 | 0.4244 | 0.4244 | 0.4244 | 100 |
| 1736547720 | 0.431 | 0.0105 | 2.50 | 0.4232 | 0.431 | 0.4232 | 4011 |
| 1736375340 | 0.4205 | 0.0285 | 7.27 | 0.42055 | 0.42055 | 0.4205 | 3000 |
| 1736288940 | 0.392 | -0.0335 | -7.87 | 0.392 | 0.392 | 0.392 | 750 |
| 1736202360 | 0.4255 | -0.0255 | -5.65 | 0.44 | 0.44 | 0.4255 | 9766 |
| 1735942980 | 0.451 | 0.018 | 4.16 | 0.44 | 0.451 | 0.44 | 12953 |
| 1735856700 | 0.433 | 0.00245 | 0.57 | 0.419 | 0.4341 | 0.416 | 24500 |
| 1735683960 | 0.43055 | 0.00775 | 1.83 | 0.425 | 0.43055 | 0.4217 | 11318 |
| 1735597740 | 0.4228 | -0.0062 | -1.45 | 0.4237 | 0.4237 | 0.4228 | 3119 |
| 1735338000 | 0.429 | 0.001 | 0.23 | 0.429 | 0.429 | 0.429 | 3500 |
| 1735252020 | 0.428 | -0.007 | -1.61 | 0.4335 | 0.4335 | 0.428 | 13021 |
| 1735078200 | 0.435 | 0.0132 | 3.13 | 0.435 | 0.435 | 0.435 | 1000 |
| 1734992400 | 0.4218 | -0.00655 | -1.53 | 0.4272 | 0.4295 | 0.4218 | 15600 |
| 1734733200 | 0.42835 | 0.00585 | 1.38 | 0.42835 | 0.42835 | 0.42835 | 500 |
| 1734646800 | 0.4225 | -0.01855 | -4.21 | 0.427 | 0.4299 | 0.414 | 25350 |
| 1734560940 | 0.44105 | -0.00405 | -0.91 | 0.4435 | 0.44588 | 0.44105 | 3500 |
| 1734474360 | 0.4451 | -0.0153 | -3.32 | 0.4482 | 0.4482 | 0.4451 | 20000 |
| 1734388140 | 0.4604 | -0.01385 | -2.92 | 0.45735 | 0.4604 | 0.4559 | 8726 |
| 1734128940 | 0.47425 | 0.00935 | 2.01 | 0.47425 | 0.47425 | 0.47425 | 6000 |
| 1734042480 | 0.4649 | 0.0147 | 3.27 | 0.4649 | 0.4792 | 0.4611 | 32587 |
| 1733955900 | 0.4502 | 0.0033 | 0.74 | 0.4609 | 0.4609 | 0.4502 | 3000 |
| 1733869200 | 0.4469 | 0.0119 | 2.74 | 0.45603 | 0.4599 | 0.4464 | 15675 |
| 1733782800 | 0.435 | 0.0017 | 0.39 | 0.4384 | 0.4542 | 0.4325 | 69390 |
| 1733523600 | 0.4333 | -0.01845 | -4.08 | 0.44 | 0.441603 | 0.4331 | 24551 |
| 1733437500 | 0.45175 | 0.00065 | 0.14 | 0.45175 | 0.45175 | 0.45175 | 104 |
| 1733350980 | 0.4511 | 0.0042 | 0.94 | 0.461 | 0.464 | 0.4445 | 64130 |
| 1733264700 | 0.4469 | -0.0098 | -2.15 | 0.5 | 0.5 | 0.4404 | 146038 |
| 1733178180 | 0.4567 | 0.0065 | 1.44 | 0.4565 | 0.4567 | 0.4565 | 2000 |
| 1732919340 | 0.4502 | 0 | 0.00 | 0.4502 | 0.4502 | 0.4502 | 0 |
| 1732746540 | 0.4502 | 0.0014 | 0.31 | 0.479 | 0.479 | 0.443 | 4500 |
| 1732660140 | 0.4488 | -0.0019 | -0.42 | 0.4488 | 0.4488 | 0.4488 | 1097 |
| 1732573560 | 0.4507 | -0.0034 | -0.75 | 0.4587 | 0.4587 | 0.45 | 6181 |
| 1732314000 | 0.4541 | 0.0216 | 4.99 | 0.451448 | 0.4541 | 0.451448 | 3000 |
| 1732227900 | 0.4325 | -0.0036 | -0.83 | 0.4349 | 0.4349 | 0.4219 | 7897 |
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
