Premium
Silver North Resources Ltd (QB) (TARSF)
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 | -0.005 | -7.14285714286 | 0.07 | 0.07 | 0.0623 | 6620 | 0.06286284 | CS |
| 4 | 0.0042 | 6.90789473684 | 0.0608 | 0.07 | 0.0405 | 7854 | 0.06276331 | CS |
| 12 | 0.0013 | 2.04081632653 | 0.0637 | 0.085 | 0.0405 | 18419 | 0.06145534 | CS |
| 26 | -0.009 | -12.1621621622 | 0.074 | 0.1002 | 0.0275 | 22158 | 0.07056186 | CS |
| 52 | -0.0189 | -22.52681764 | 0.0839 | 0.4347 | 0.0275 | 17074 | 0.0873386 | CS |
| 156 | -0.2 | -75.4716981132 | 0.265 | 0.4347 | 5.0E-6 | 30666 | 0.16193002 | CS |
| 260 | -0.135 | -67.5 | 0.2 | 0.97 | 5.0E-6 | 67806 | 0.42202678 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.065 | 0.0025 | 4.00 | 0.065 | 0.065 | 0.065 | 700 |
| 1738276080 | 0.0625 | 0 | 0.00 | 0.06505 | 0.06505 | 0.0625 | 26999 |
| 1738189740 | 0.0625 | -0.00155 | -2.42 | 0.0625 | 0.0625 | 0.0625 | 701 |
| 1738103280 | 0.06405 | -0.00595 | -8.50 | 0.0623 | 0.06405 | 0.0623 | 4200 |
| 1738016820 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 500 |
| 1737757620 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737671220 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 500 |
| 1737584640 | 0.07 | 0.0079 | 12.72 | 0.07 | 0.07 | 0.07 | 10000 |
| 1737498540 | 0.0621 | -0.00132 | -2.08 | 0.0657 | 0.0657 | 0.0621 | 20240 |
| 1737152880 | 0.06342 | -0.00208 | -3.18 | 0.0692 | 0.07 | 0.0606 | 32500 |
| 1737066420 | 0.0655 | 0.0054 | 8.99 | 0.062 | 0.0655 | 0.062 | 3800 |
| 1736979720 | 0.0601 | -0.00198 | -3.19 | 0.057 | 0.0601 | 0.0502 | 3650 |
| 1736893380 | 0.06208 | 0.00208 | 3.47 | 0.06208 | 0.06208 | 0.06208 | 711 |
| 1736806800 | 0.06 | 0.012 | 25.00 | 0.0405 | 0.06 | 0.0405 | 13027 |
| 1736547720 | 0.048 | -0.00885 | -15.57 | 0.048 | 0.048 | 0.048 | 1019 |
| 1736375340 | 0.05685 | 0 | 0.00 | 0.05685 | 0.05685 | 0.05685 | 0 |
| 1736288940 | 0.05685 | -0.00395 | -6.50 | 0.0478 | 0.0592 | 0.0478 | 5662 |
| 1736202360 | 0.0608 | -0.0017 | -2.72 | 0.0608 | 0.0608 | 0.0608 | 1460 |
| 1735943100 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1735856700 | 0.0625 | 0.0125 | 25.00 | 0.0625 | 0.0625 | 0.0625 | 5497 |
| 1735684140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735597740 | 0.05 | 0.0014 | 2.88 | 0.04525 | 0.05 | 0.04525 | 10700 |
| 1735338420 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1735252020 | 0.0486 | -0.0074 | -13.21 | 0.05 | 0.05 | 0.0486 | 10200 |
| 1735078800 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1734992400 | 0.056 | 0.008 | 16.67 | 0.056 | 0.056 | 0.056 | 1370 |
| 1734733200 | 0.048 | 0.002 | 4.35 | 0.048 | 0.048 | 0.048 | 714 |
| 1734646800 | 0.046 | 0.001 | 2.22 | 0.05525 | 0.05525 | 0.046 | 3600 |
| 1734560940 | 0.045 | -0.005 | -10.00 | 0.05655 | 0.05655 | 0.045 | 83820 |
| 1734474360 | 0.05 | -0.0071 | -12.43 | 0.0571 | 0.05854 | 0.05 | 16357 |
| 1734388140 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0571 | 0.0571 | 0 |
| 1734128940 | 0.0571 | 0.00185 | 3.35 | 0.0571 | 0.0571 | 0.0571 | 2500 |
| 1734042300 | 0.05525 | 0 | 0.00 | 0.05525 | 0.05525 | 0.05525 | 0 |
| 1733955900 | 0.05525 | 0.00255 | 4.84 | 0.05525 | 0.05525 | 0.05525 | 4500 |
| 1733869200 | 0.0527 | 0 | 0.00 | 0.0527 | 0.0527 | 0.0527 | 0 |
| 1733782800 | 0.0527 | -0.00635 | -10.75 | 0.06 | 0.06 | 0.0527 | 15354 |
| 1733523600 | 0.05905 | -0.00035 | -0.59 | 0.045 | 0.05905 | 0.045 | 940 |
| 1733437500 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1733351100 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1733264700 | 0.0594 | -0.0034 | -5.41 | 0.0527 | 0.0594 | 0.0527 | 2700 |
| 1733178180 | 0.0628 | 0.0001 | 0.16 | 0.0591 | 0.0628 | 0.0591 | 20100 |
| 1732918200 | 0.0627 | 0.0035 | 5.91 | 0.062 | 0.0627 | 0.062 | 30496 |
| 1732746540 | 0.0592 | 0.0017 | 2.96 | 0.0555 | 0.0632 | 0.054 | 42339 |
| 1732660140 | 0.0575 | -0.0011 | -1.88 | 0.058 | 0.058 | 0.0551 | 32604 |
| 1732573200 | 0.0586 | 0 | 0.00 | 0.0586 | 0.0586 | 0.0586 | 0 |
| 1732314000 | 0.0586 | -2.0E-5 | -0.03 | 0.06308 | 0.06308 | 0.0586 | 5800 |
| 1732227900 | 0.05862 | -0.01078 | -15.53 | 0.0564 | 0.05862 | 0.055 | 8172 |
| 1732141740 | 0.0694 | -0.00785 | -10.16 | 0.0729 | 0.085 | 0.065 | 91000 |
| 1732054800 | 0.07725 | -0.0036 | -4.45 | 0.07725 | 0.07725 | 0.07725 | 3000 |
| 1731968640 | 0.08085 | 0.01735 | 27.32 | 0.08346 | 0.08346 | 0.06 | 3600 |
| 1731709260 | 0.0635 | 0.0043 | 7.26 | 0.0635 | 0.0635 | 0.0635 | 1180 |
| 1731622800 | 0.0592 | -0.0055 | -8.50 | 0.0772 | 0.0772 | 0.0592 | 57500 |
| 1731536760 | 0.0646999 | -0.0174 | -21.19 | 0.0691 | 0.0843 | 0.062 | 150151 |
| 1731450000 | 0.0821 | 0 | 0.00 | 0.0821 | 0.0821 | 0.0821 | 0 |
| 1731363600 | 0.0821 | 0.0121 | 17.29 | 0.0637 | 0.0821 | 0.0637 | 43746 |
| 1731104940 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731018540 | 0.07 | -0.0159 | -18.51 | 0.0811 | 0.0811 | 0.07 | 2600 |
| 1730931600 | 0.0859 | 0.0169 | 24.49 | 0.08365 | 0.08814 | 0.08365 | 10000 |
| 1730845680 | 0.069 | -0.0186 | -21.23 | 0.0841 | 0.0841 | 0.069 | 5200 |
| 1730755620 | 0.0876 | 0 | 0.00 | 0.0876 | 0.0876 | 0.0876 | 0 |
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
