Premium
Tonogold Resources Inc (PK) (TNGL)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0037 | -22.0238095238 | 0.0168 | 0.017 | 0.0104 | 173077 | 0.01318403 | CS |
| 4 | -0.0043 | -24.7126436782 | 0.0174 | 0.0174 | 0.0104 | 109765 | 0.01472604 | CS |
| 12 | -0.0014 | -9.65517241379 | 0.0145 | 0.0174 | 0.009 | 138215 | 0.01421853 | CS |
| 26 | -0.0055 | -29.5698924731 | 0.0186 | 0.029 | 0.0061 | 255870 | 0.01516036 | CS |
| 52 | 0.0105 | 403.846153846 | 0.0026 | 0.03 | 0.0026 | 332367 | 0.01098627 | CS |
| 156 | -0.1369 | -91.2666666667 | 0.15 | 0.17 | 0.0014 | 336644 | 0.0314571 | CS |
| 260 | -0.3469 | -96.3611111111 | 0.36 | 0.45 | 0.0014 | 232495 | 0.06686037 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.0131 | 0.0015001 | 12.93 | 0.012 | 0.0146 | 0.012 | 458993 |
| 1741901340 | 0.0115999 | -0.0017 | -12.78 | 0.0115999 | 0.0115999 | 0.0115999 | 30000 |
| 1741814940 | 0.0133 | -0.0013 | -8.90 | 0.01222 | 0.0158 | 0.01222 | 296276 |
| 1741728480 | 0.0146 | -0.0024 | -14.12 | 0.0157 | 0.017 | 0.0104 | 294488 |
| 1741641600 | 0.017 | 0.0066 | 63.46 | 0.017 | 0.017 | 0.0138 | 42000 |
| 1741386000 | 0.0104 | -0.0044 | -29.73 | 0.0168 | 0.0168 | 0.0104 | 202619 |
| 1741300140 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 1200 |
| 1741213440 | 0.0148 | 5.0E-5 | 0.34 | 0.015 | 0.015 | 0.0148 | 51952 |
| 1741126800 | 0.01475 | 0.0007 | 4.98 | 0.0168999 | 0.0168999 | 0.014 | 81355 |
| 1741040760 | 0.01405 | -0.00285 | -16.86 | 0.0168999 | 0.0168999 | 0.0136 | 388647 |
| 1740781260 | 0.0168999 | 0.0013999 | 9.03 | 0.01525 | 0.0168999 | 0.01525 | 2815 |
| 1740695340 | 0.0155 | -0.0005 | -3.13 | 0.0155 | 0.0155 | 0.0155 | 645 |
| 1740608400 | 0.016 | 0.0004 | 2.56 | 0.0143 | 0.016 | 0.0143 | 24180 |
| 1740522480 | 0.0156 | -0.0018 | -10.34 | 0.017 | 0.017 | 0.0156 | 109903 |
| 1740435600 | 0.0174 | 0.0002 | 1.16 | 0.0174 | 0.0174 | 0.0141 | 208000 |
| 1740176400 | 0.0172 | -0.0002 | -1.15 | 0.01672 | 0.0172 | 0.01672 | 23441 |
| 1740090480 | 0.0174 | 0.0012 | 7.41 | 0.0157 | 0.0174 | 0.0157 | 160110 |
| 1740003960 | 0.0162 | -0.0011 | -6.36 | 0.0157 | 0.0162 | 0.014 | 15149 |
| 1739917740 | 0.0173 | 0 | 0.00 | 0.015 | 0.0173 | 0.014 | 82996 |
| 1739572020 | 0.0173 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0173 | 69758 |
| 1739485320 | 0.0173 | 0.005 | 40.65 | 0.0141 | 0.01735 | 0.0135 | 673637 |
| 1739398920 | 0.0123 | -0.0015 | -10.87 | 0.0138 | 0.0138 | 0.0123 | 32000 |
| 1739312940 | 0.0138 | 0 | 0.00 | 0.0138 | 0.0138 | 0.0138 | 215 |
| 1739226000 | 0.0138 | 0.00145 | 11.74 | 0.0091 | 0.0138 | 0.009 | 275812 |
| 1738966800 | 0.01235 | 0 | 0.00 | 0.01235 | 0.01235 | 0.01235 | 0 |
| 1738880400 | 0.01235 | 0.0001 | 0.82 | 0.0101 | 0.01235 | 0.0101 | 11000 |
| 1738794000 | 0.01225 | -0.0025 | -16.95 | 0.01455 | 0.01455 | 0.0103 | 223000 |
| 1738708080 | 0.01475 | 0.00125 | 9.26 | 0.01375 | 0.01475 | 0.01375 | 546082 |
| 1738621680 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1738362480 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1738276080 | 0.0135 | 0.00025 | 1.89 | 0.0136 | 0.01375 | 0.01225 | 308250 |
| 1738189740 | 0.01325 | 0.00015 | 1.15 | 0.0132 | 0.01325 | 0.0125 | 65500 |
| 1738103280 | 0.0131 | 0.0022 | 20.18 | 0.0131 | 0.0131 | 0.0131 | 22000 |
| 1738016820 | 0.0109 | -0.00365 | -25.09 | 0.013 | 0.0145 | 0.01 | 740801 |
| 1737757440 | 0.01455 | 0.00155 | 11.92 | 0.016 | 0.016 | 0.01455 | 123000 |
| 1737671040 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1737584640 | 0.013 | -0.002476 | -16.00 | 0.01455 | 0.01585 | 0.013 | 28263 |
| 1737498540 | 0.015476 | -0.000724 | -4.47 | 0.0155 | 0.0155 | 0.0143 | 182865 |
| 1737152880 | 0.0162 | 0.00145 | 9.83 | 0.0155 | 0.0168999 | 0.0155 | 171648 |
| 1737066420 | 0.01475 | 0.0005 | 3.51 | 0.0155 | 0.0155 | 0.01475 | 31000 |
| 1736979720 | 0.01425 | -0.00139 | -8.89 | 0.0155 | 0.0155 | 0.01425 | 117499 |
| 1736893380 | 0.01564 | 0.00204 | 15.00 | 0.0173 | 0.0173 | 0.013 | 78100 |
| 1736806800 | 0.0136 | 0.00135 | 11.02 | 0.013 | 0.0136 | 0.0125 | 98547 |
| 1736547720 | 0.01225 | 0.00235 | 23.74 | 0.01225 | 0.01225 | 0.01225 | 85000 |
| 1736375340 | 0.0099 | -0.00265 | -21.12 | 0.0126 | 0.013725 | 0.0099 | 157700 |
| 1736288940 | 0.01255 | -0.00345 | -21.56 | 0.0137 | 0.016 | 0.0114 | 126654 |
| 1736202360 | 0.016 | 0 | 0.00 | 0.01425 | 0.0171 | 0.01425 | 72228 |
| 1735942980 | 0.016 | 0.002 | 14.29 | 0.01699 | 0.01699 | 0.0135 | 312291 |
| 1735856700 | 0.014 | 0.00135 | 10.67 | 0.0174 | 0.0174 | 0.01255 | 12174 |
| 1735683960 | 0.01265 | 0.00155 | 13.96 | 0.01265 | 0.0142 | 0.01265 | 86000 |
| 1735597740 | 0.0111 | -0.0039 | -26.00 | 0.01335 | 0.01335 | 0.0111 | 62722 |
| 1735338000 | 0.015 | -0.002 | -11.76 | 0.0174 | 0.0174 | 0.014855 | 38000 |
| 1735252020 | 0.017 | 0.0025 | 17.24 | 0.017 | 0.017 | 0.017 | 4000 |
| 1735078800 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1734992400 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1734733200 | 0.0145 | 0.00125 | 9.43 | 0.0145 | 0.0145 | 0.0145 | 1000 |
| 1734646800 | 0.01325 | -0.00375 | -22.06 | 0.015 | 0.015 | 0.01325 | 41000 |
| 1734560940 | 0.017 | 0.001725 | 11.29 | 0.017 | 0.017 | 0.017 | 330 |
| 1734474360 | 0.015275 | 0.005275 | 52.75 | 0.009 | 0.0174 | 0.00875 | 320816 |
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
