Premium
Thesis Gold Inc (QX) (THSGF)
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 | 0.01662 | 4.27931407385 | 0.38838 | 0.4215 | 0.3824 | 14997 | 0.4038302 | CS |
| 4 | -0.085 | -17.3469387755 | 0.49 | 0.4949 | 0.3562 | 23745 | 0.41932372 | CS |
| 12 | -0.245 | -37.6923076923 | 0.65 | 0.71 | 0.3562 | 37480 | 0.53176689 | CS |
| 26 | -0.105 | -20.5882352941 | 0.51 | 0.7599 | 0.3562 | 30293 | 0.56778014 | CS |
| 52 | -0.015 | -3.57142857143 | 0.42 | 0.7599 | 0.272 | 26752 | 0.51208236 | CS |
| 156 | -1.00683 | -71.3138267355 | 1.41183 | 2.33825 | 0.272 | 17043 | 0.57117348 | CS |
| 260 | -2.645 | -86.7213114754 | 3.05 | 3.05 | 0.272 | 16859 | 0.59555248 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 0.4215 | 0.01045 | 2.54 | 0.40236 | 0.4215 | 0.40236 | 10449 |
| 1735942980 | 0.41105 | -0.00105 | -0.25 | 0.39805 | 0.41105 | 0.39805 | 4978 |
| 1735856700 | 0.4121 | 0.0219 | 5.61 | 0.4006 | 0.4130499 | 0.3995 | 17661 |
| 1735683960 | 0.3902 | 0.0022 | 0.57 | 0.38838 | 0.39055 | 0.3824 | 26898 |
| 1735597740 | 0.388 | -0.0083 | -2.09 | 0.3951 | 0.3951 | 0.3745 | 31297 |
| 1735338000 | 0.3963 | -0.0065 | -1.61 | 0.3951 | 0.3963 | 0.381 | 30155 |
| 1735252020 | 0.4028 | 0.003246 | 0.81 | 0.3562 | 0.42 | 0.3562 | 38845 |
| 1735078200 | 0.399554 | -0.005496 | -1.36 | 0.39825 | 0.399554 | 0.39825 | 2570 |
| 1734992400 | 0.40505 | 0.00415 | 1.04 | 0.4 | 0.40505 | 0.4 | 16055 |
| 1734733200 | 0.4009 | 0.0041 | 1.03 | 0.377 | 0.4117 | 0.377 | 19013 |
| 1734646800 | 0.3968 | -0.00385 | -0.96 | 0.391 | 0.3968 | 0.3721999 | 65851 |
| 1734560940 | 0.40065 | -0.0111 | -2.70 | 0.42 | 0.42 | 0.3941 | 22702 |
| 1734474360 | 0.41175 | -0.01385 | -3.25 | 0.4263 | 0.4263 | 0.4089999 | 18159 |
| 1734388140 | 0.4256 | -0.03795 | -8.19 | 0.4472 | 0.45 | 0.4256 | 30206 |
| 1734128940 | 0.46355 | -0.01675 | -3.49 | 0.464 | 0.464 | 0.46355 | 9000 |
| 1734042480 | 0.4803 | -0.009 | -1.84 | 0.4734 | 0.4803 | 0.46785 | 52013 |
| 1733955900 | 0.4893 | 0.002 | 0.41 | 0.4893 | 0.4893 | 0.4893 | 8015 |
| 1733869200 | 0.4873 | 0.0173 | 3.68 | 0.49 | 0.4949 | 0.4742 | 23549 |
| 1733782800 | 0.47 | 0.02883 | 6.53 | 0.447 | 0.48003 | 0.44145 | 13931 |
| 1733523900 | 0.44117 | 0 | 0.00 | 0.44117 | 0.44117 | 0.44117 | 0 |
| 1733437500 | 0.44117 | -0.00583 | -1.30 | 0.44117 | 0.44117 | 0.44117 | 7692 |
| 1733350980 | 0.447 | 0.012 | 2.76 | 0.447 | 0.45 | 0.4431 | 13278 |
| 1733264700 | 0.435 | 0.012 | 2.84 | 0.441 | 0.441 | 0.435 | 7926 |
| 1733178180 | 0.423 | -0.0268 | -5.96 | 0.43716 | 0.4441 | 0.423 | 33791 |
| 1732918200 | 0.4498 | 0.00705 | 1.59 | 0.4571 | 0.4571 | 0.4496 | 28000 |
| 1732746540 | 0.44275 | -0.00725 | -1.61 | 0.451 | 0.451 | 0.44275 | 2160 |
| 1732660140 | 0.45 | 0 | 0.00 | 0.469 | 0.4815 | 0.45 | 60200 |
| 1732573560 | 0.45 | 0 | 0.00 | 0.45 | 0.4545 | 0.45 | 41876 |
| 1732314000 | 0.45 | -0.012 | -2.60 | 0.479 | 0.479 | 0.45 | 31763 |
| 1732227900 | 0.462 | -0.0081 | -1.72 | 0.4638 | 0.47035 | 0.4541 | 50940 |
| 1732141740 | 0.4701 | -0.02875 | -5.76 | 0.4905 | 0.4989 | 0.45 | 27424 |
| 1732054800 | 0.49885 | 0.00885 | 1.81 | 0.49885 | 0.49885 | 0.49885 | 250 |
| 1731968640 | 0.49 | 0.00775 | 1.61 | 0.49 | 0.49 | 0.4715 | 117921 |
| 1731709260 | 0.48225 | -0.01475 | -2.97 | 0.48 | 0.48225 | 0.464 | 41024 |
| 1731622800 | 0.497 | 0.0335 | 7.23 | 0.47772 | 0.497 | 0.47772 | 15900 |
| 1731536760 | 0.4635 | -0.0097 | -2.05 | 0.458 | 0.474 | 0.458 | 21824 |
| 1731450480 | 0.4732 | -0.01935 | -3.93 | 0.498 | 0.498 | 0.4685 | 154045 |
| 1731363600 | 0.49255 | -0.04115 | -7.71 | 0.5343 | 0.5343 | 0.49255 | 35200 |
| 1731104400 | 0.5336999 | -0.0358 | -6.29 | 0.52902 | 0.557 | 0.507 | 57134 |
| 1731018540 | 0.5695 | -0.0028 | -0.49 | 0.56362 | 0.5695 | 0.56362 | 9100 |
| 1730931600 | 0.5723 | 0.0123 | 2.20 | 0.5545 | 0.5755 | 0.54 | 25076 |
| 1730845680 | 0.56 | -0.0192 | -3.31 | 0.551 | 0.5702 | 0.551 | 11173 |
| 1730759160 | 0.5792 | -0.0098 | -1.66 | 0.5942499 | 0.5942499 | 0.55954 | 26156 |
| 1730496420 | 0.589 | 0.0180001 | 3.15 | 0.5699999 | 0.589 | 0.5699999 | 4858 |
| 1730409780 | 0.5709999 | -0.0436 | -7.09 | 0.61 | 0.61 | 0.56 | 159898 |
| 1730323500 | 0.6146 | -0.0354 | -5.45 | 0.631 | 0.6553 | 0.6146 | 20572 |
| 1730237280 | 0.65 | 0.00277 | 0.43 | 0.63 | 0.662615 | 0.63 | 52900 |
| 1730150880 | 0.64723 | 0.00323 | 0.50 | 0.66 | 0.66 | 0.6365 | 131307 |
| 1729891500 | 0.644 | -0.0217 | -3.26 | 0.6556 | 0.6556 | 0.63 | 67605 |
| 1729805160 | 0.6657 | 0.0007 | 0.11 | 0.665 | 0.67 | 0.66 | 16334 |
| 1729718940 | 0.665 | -0.045 | -6.34 | 0.71 | 0.71 | 0.66 | 41969 |
| 1729632300 | 0.71 | 0.0381 | 5.67 | 0.7008 | 0.71 | 0.675 | 45580 |
| 1729545600 | 0.6719 | 0.0219 | 3.37 | 0.6401 | 0.673 | 0.6401 | 43808 |
| 1729286400 | 0.65 | -0.005 | -0.76 | 0.65 | 0.672 | 0.645 | 113738 |
| 1729200000 | 0.655 | -0.0149 | -2.22 | 0.6914 | 0.6914 | 0.6509 | 53341 |
| 1729113960 | 0.6699 | 0.0399 | 6.33 | 0.635 | 0.6699 | 0.6316 | 62641 |
| 1729027680 | 0.63 | -0.03472 | -5.22 | 0.65 | 0.65 | 0.63 | 23111 |
| 1728941220 | 0.66472 | 0.02372 | 3.70 | 0.64935 | 0.67 | 0.649 | 33367 |
| 1728681900 | 0.641 | 0.0106 | 1.68 | 0.65 | 0.65 | 0.6375 | 21139 |
| 1728595560 | 0.6304 | -0.01165 | -1.81 | 0.6304 | 0.6304 | 0.6304 | 1269 |
| 1728508800 | 0.64205 | -0.03175 | -4.71 | 0.6477 | 0.6477 | 0.64205 | 692 |
| 1728422580 | 0.6738 | -0.0212 | -3.05 | 0.7245 | 0.7245 | 0.65315 | 165958 |
| 1728336000 | 0.6949999 | 0.0274999 | 4.12 | 0.67 | 0.6974 | 0.67 | 22986 |
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
