Premium
Alaska Silver Corporation (QX) (WAMFF)
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 | -0.01028 | -2.19517403374 | 0.4683 | 0.50204 | 0.447985 | 42258 | 0.49758509 | CS |
| 4 | -0.009385 | -2.00789465239 | 0.467405 | 0.5462 | 0.3643 | 28204 | 0.48576766 | CS |
| 12 | -0.1214 | -20.9519864692 | 0.57942 | 0.681 | 0.3643 | 26741 | 0.52438727 | CS |
| 26 | -0.33198 | -42.0227848101 | 0.79 | 1.1 | 0.3643 | 55436 | 0.69823041 | CS |
| 52 | -0.24198 | -34.5685714286 | 0.7 | 1.16 | 0.3643 | 71207 | 0.70449695 | CS |
| 156 | -1.16198 | -71.7271604938 | 1.62 | 2.05 | 0.1001 | 34725 | 0.67188178 | CS |
| 260 | -0.45648 | -49.9158009841 | 0.9145 | 5.2 | 0.1001 | 25640 | 0.78122997 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 0.45802 | -0.04198 | -8.40 | 0.48068 | 0.48068 | 0.4562 | 13950 |
| 1783632420 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 100 |
| 1783545840 | 0.5 | 0.049 | 10.86 | 0.4742 | 0.50204 | 0.4742 | 158520 |
| 1783459740 | 0.451 | -0.0153 | -3.28 | 0.48 | 0.48 | 0.451 | 3750 |
| 1783373340 | 0.4663 | -0.0327 | -6.55 | 0.4683 | 0.4733 | 0.447985 | 6660 |
| 1783027740 | 0.499 | -0.0295 | -5.58 | 0.5285 | 0.5285 | 0.44785 | 11500 |
| 1782941280 | 0.5285 | 0.0485 | 10.10 | 0.4201 | 0.5285 | 0.4201 | 5750 |
| 1782854880 | 0.48 | 0.00342 | 0.72 | 0.48 | 0.48 | 0.48 | 18500 |
| 1782768300 | 0.47658 | 0.00658 | 1.40 | 0.4017 | 0.48 | 0.4017 | 9650 |
| 1782509280 | 0.47 | -0.00816 | -1.71 | 0.45675 | 0.474 | 0.45675 | 67500 |
| 1782422460 | 0.47816 | 0.02596 | 5.74 | 0.4572 | 0.5462 | 0.4572 | 78400 |
| 1782336000 | 0.4522 | 0.0322 | 7.67 | 0.3643 | 0.4717 | 0.3643 | 12992 |
| 1782250140 | 0.42 | -0.08 | -16.00 | 0.455 | 0.455 | 0.41652 | 13400 |
| 1782163500 | 0.5 | 0.0007 | 0.14 | 0.44932 | 0.5 | 0.44932 | 11774 |
| 1781818140 | 0.4993 | 0.0193 | 4.02 | 0.45915 | 0.4993 | 0.4445 | 10220 |
| 1781731740 | 0.48 | -0.01049 | -2.14 | 0.49 | 0.49 | 0.465645 | 17184 |
| 1781645340 | 0.49049 | -0.01451 | -2.87 | 0.5043 | 0.5052 | 0.49049 | 11640 |
| 1781558940 | 0.505 | 0.0272 | 5.69 | 0.4799 | 0.517 | 0.4799 | 39528 |
| 1781299740 | 0.4778 | 6.0E-5 | 0.01 | 0.467405 | 0.48 | 0.467405 | 30600 |
| 1781213220 | 0.47774 | 0.01774 | 3.86 | 0.4545 | 0.4999 | 0.4545 | 6520 |
| 1781126940 | 0.46 | -0.023875 | -4.93 | 0.3772 | 0.47594 | 0.3772 | 29330 |
| 1781040540 | 0.483875 | -0.001725 | -0.36 | 0.48 | 0.503285 | 0.3947 | 28332 |
| 1780954140 | 0.4856 | -0.0344 | -6.62 | 0.513 | 0.52534 | 0.4754 | 57830 |
| 1780694940 | 0.52 | 0 | 0.00 | 0.52 | 0.52685 | 0.491575 | 42809 |
| 1780608540 | 0.52 | -0.0385 | -6.89 | 0.539 | 0.54125 | 0.52 | 6325 |
| 1780522140 | 0.5585 | 0.01828 | 3.38 | 0.5585 | 0.5585 | 0.5585 | 871 |
| 1780435740 | 0.54022 | 0.00592 | 1.11 | 0.5322 | 0.54022 | 0.5221 | 13551 |
| 1780349340 | 0.5343 | -0.0057 | -1.06 | 0.5312 | 0.544 | 0.5308 | 3535 |
| 1780090080 | 0.54 | 0.04179 | 8.39 | 0.53855 | 0.54055 | 0.53855 | 5975 |
| 1780003320 | 0.49821 | -0.01679 | -3.26 | 0.515 | 0.517 | 0.49821 | 11100 |
| 1779917340 | 0.515 | -0.0091 | -1.74 | 0.52885 | 0.541195 | 0.515 | 9682 |
| 1779830940 | 0.5241 | -0.01435 | -2.67 | 0.5302 | 0.539 | 0.5159 | 7100 |
| 1779484920 | 0.53845 | 0.02419 | 4.70 | 0.5 | 0.54 | 0.5 | 12790 |
| 1779398880 | 0.51426 | -0.012083 | -2.30 | 0.516 | 0.516 | 0.4927 | 17460 |
| 1779312300 | 0.526343 | -0.042957 | -7.55 | 0.4908 | 0.5329 | 0.4908 | 8000 |
| 1779225660 | 0.5693 | -0.01894 | -3.22 | 0.5669 | 0.6044 | 0.465 | 30347 |
| 1779139740 | 0.58824 | 0.01594 | 2.79 | 0.6353 | 0.6353 | 0.5372 | 39395 |
| 1778880000 | 0.5723 | 0.0323 | 5.98 | 0.5558999 | 0.5723 | 0.535 | 27761 |
| 1778793900 | 0.54 | -0.0527 | -8.89 | 0.5515 | 0.56965 | 0.5358 | 55224 |
| 1778707380 | 0.5927 | 0.0076 | 1.30 | 0.6108 | 0.6108 | 0.58 | 40895 |
| 1778621340 | 0.5851 | 0.0071 | 1.23 | 0.5818 | 0.5851 | 0.578 | 9200 |
| 1778534940 | 0.578 | 0.028 | 5.09 | 0.57514 | 0.578 | 0.5615599 | 16401 |
| 1778275200 | 0.55 | -0.00336 | -0.61 | 0.616 | 0.616 | 0.5335 | 20786 |
| 1778188800 | 0.55336 | 0.01464 | 2.72 | 0.56 | 0.5849 | 0.5518 | 48159 |
| 1778102520 | 0.53872 | 0.01342 | 2.55 | 0.55 | 0.5699999 | 0.53872 | 28635 |
| 1778016000 | 0.5253 | 0.0079 | 1.53 | 0.49936 | 0.53 | 0.49528 | 25703 |
| 1777930140 | 0.5174 | -0.0226 | -4.19 | 0.5394 | 0.5394 | 0.4786 | 53600 |
| 1777671000 | 0.54 | 0.01118 | 2.11 | 0.54 | 0.54 | 0.54 | 3000 |
| 1777584540 | 0.52882 | 0.00882 | 1.70 | 0.52456 | 0.5461 | 0.5002 | 17300 |
| 1777498140 | 0.52 | -0.0546 | -9.50 | 0.6324999 | 0.6324999 | 0.5 | 33759 |
| 1777411800 | 0.5746 | -0.02795 | -4.64 | 0.5672 | 0.5797 | 0.5516 | 42383 |
| 1777325400 | 0.60255 | 0.06355 | 11.79 | 0.5484 | 0.60422 | 0.5484 | 54227 |
| 1777065780 | 0.539 | -0.001 | -0.19 | 0.54434 | 0.56 | 0.539 | 7176 |
| 1776979740 | 0.54 | 0.00431 | 0.80 | 0.5665 | 0.58056 | 0.52432 | 89723 |
| 1776893280 | 0.53569 | -0.01431 | -2.60 | 0.55 | 0.56285 | 0.53569 | 7694 |
| 1776806940 | 0.55 | -0.03 | -5.17 | 0.6 | 0.6 | 0.54482 | 33566 |
| 1776720540 | 0.58 | -0.008 | -1.36 | 0.681 | 0.681 | 0.58 | 20796 |
| 1776460800 | 0.588 | 0.00208 | 0.35 | 0.57942 | 0.6141 | 0.57942 | 49627 |
| 1776374940 | 0.58592 | 0.00292 | 0.50 | 0.6 | 0.6 | 0.5572 | 164766 |
| 1776288360 | 0.583 | -0.0069 | -1.17 | 0.59 | 0.5911 | 0.5696 | 45858 |
| 1776202140 | 0.5899 | -0.01225 | -2.03 | 0.6247 | 0.6247 | 0.58984 | 38591 |
| 1776115740 | 0.60215 | 0.02521 | 4.37 | 0.5846 | 0.60215 | 0.5846 | 4060 |
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.
