Premium
K9 Gold Corporation (QB) (WDFCF)
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 | 0.017 | 33.3333333333 | 0.051 | 0.068 | 0.051 | 25335 | 0.068 | CS |
| 4 | 0.015 | 28.3018867925 | 0.053 | 0.068 | 0.04964 | 10861 | 0.05637866 | CS |
| 12 | 0.008 | 13.3333333333 | 0.06 | 0.07125 | 0.047 | 7264 | 0.05843665 | CS |
| 26 | -0.0071 | -9.45406125166 | 0.0751 | 0.1042 | 0.041 | 8477 | 0.06289819 | CS |
| 52 | -0.082 | -54.6666666667 | 0.15 | 0.191 | 0.041 | 14710 | 0.12218424 | CS |
| 156 | -1.432 | -95.4666666667 | 1.5 | 2.99 | 0.041 | 37579 | 0.66973613 | CS |
| 260 | -0.6401 | -90.396836605 | 0.7081 | 6.6195 | 0.041 | 56371 | 2.02900084 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757680 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1737671280 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1737584880 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1737498480 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1737152880 | 0.068 | 0.0170001 | 33.33 | 0.0509999 | 0.068 | 0.0509999 | 25335 |
| 1737066120 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1736979720 | 0.0509999 | -0.001 | -1.92 | 0.0509999 | 0.0509999 | 0.0509999 | 1500 |
| 1736893380 | 0.052 | 0.002 | 4.00 | 0.052 | 0.052 | 0.052 | 10000 |
| 1736806800 | 0.05 | -0.0012 | -2.34 | 0.05 | 0.05 | 0.05 | 36000 |
| 1736547780 | 0.0512 | 0 | 0.00 | 0.0512 | 0.0512 | 0.0512 | 0 |
| 1736374980 | 0.0512 | 0 | 0.00 | 0.0512 | 0.0512 | 0.0512 | 0 |
| 1736288580 | 0.0512 | 0 | 0.00 | 0.0512 | 0.0512 | 0.0512 | 0 |
| 1736202180 | 0.0512 | 0 | 0.00 | 0.0512 | 0.0512 | 0.0512 | 0 |
| 1735942980 | 0.0512 | 0.0015601 | 3.14 | 0.0512 | 0.0512 | 0.0512 | 100 |
| 1735856940 | 0.0496399 | 0 | 0.00 | 0.0496399 | 0.0496399 | 0.0496399 | 0 |
| 1735684140 | 0.0496399 | 0 | 0.00 | 0.0496399 | 0.0496399 | 0.0496399 | 0 |
| 1735597740 | 0.0496399 | -0.00336 | -6.34 | 0.0506 | 0.053 | 0.0496399 | 590 |
| 1735338000 | 0.053 | 0.006 | 12.77 | 0.053 | 0.053 | 0.053 | 2500 |
| 1735252020 | 0.047 | -0.0062 | -11.65 | 0.047 | 0.047 | 0.047 | 180 |
| 1735078200 | 0.0532 | 0.0026 | 5.14 | 0.0532 | 0.0532 | 0.0532 | 2000 |
| 1734992400 | 0.0506 | -0.0041 | -7.50 | 0.047 | 0.0512 | 0.047 | 2450 |
| 1734733200 | 0.0547 | 0 | 0.00 | 0.055 | 0.055 | 0.0547 | 968 |
| 1734646800 | 0.0547 | 0.0004 | 0.74 | 0.055 | 0.055 | 0.0547 | 1958 |
| 1734560940 | 0.0543 | 0.0006 | 1.12 | 0.0543 | 0.0543 | 0.0543 | 100 |
| 1734474360 | 0.0537 | -0.00186 | -3.35 | 0.059 | 0.059 | 0.0537 | 25500 |
| 1734388140 | 0.05556 | 0 | 0.00 | 0.05556 | 0.05556 | 0.05556 | 0 |
| 1734128940 | 0.05556 | -0.00364 | -6.15 | 0.05556 | 0.05556 | 0.05556 | 2079 |
| 1734042300 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1733955900 | 0.0592 | 5.0E-5 | 0.08 | 0.0651 | 0.0651 | 0.0592 | 60330 |
| 1733869200 | 0.05915 | 0 | 0.00 | 0.05915 | 0.05915 | 0.05915 | 0 |
| 1733782800 | 0.05915 | 0.00255 | 4.51 | 0.05915 | 0.05915 | 0.05915 | 2151 |
| 1733523900 | 0.0566 | 0 | 0.00 | 0.0566 | 0.0566 | 0.0566 | 0 |
| 1733437500 | 0.0566 | -0.00406 | -6.69 | 0.0504 | 0.0566 | 0.0504 | 1320 |
| 1733350980 | 0.06066 | -0.00634 | -9.46 | 0.06087 | 0.06087 | 0.0561 | 34435 |
| 1733264580 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1733178180 | 0.067 | 0.0015 | 2.29 | 0.067 | 0.067 | 0.067 | 100 |
| 1732919340 | 0.0655 | 0 | 0.00 | 0.0655 | 0.0655 | 0.0655 | 0 |
| 1732746540 | 0.0655 | -0.00085 | -1.28 | 0.0655 | 0.0655 | 0.0655 | 700 |
| 1732659960 | 0.06635 | 0 | 0.00 | 0.06635 | 0.06635 | 0.06635 | 0 |
| 1732573560 | 0.06635 | 0.00525 | 8.59 | 0.06 | 0.06635 | 0.06 | 5142 |
| 1732314300 | 0.0611 | 0 | 0.00 | 0.0611 | 0.0611 | 0.0611 | 0 |
| 1732227900 | 0.0611 | -0.0049 | -7.42 | 0.06216 | 0.06216 | 0.0611 | 16866 |
| 1732141740 | 0.066 | 0.0016 | 2.48 | 0.07 | 0.07 | 0.066 | 5425 |
| 1732054800 | 0.0644 | -0.00685 | -9.61 | 0.0644 | 0.0644 | 0.0644 | 600 |
| 1731968460 | 0.0712499 | 0 | 0.00 | 0.0712499 | 0.0712499 | 0.0712499 | 0 |
| 1731709260 | 0.0712499 | 0.0067499 | 10.46 | 0.0712499 | 0.0712499 | 0.0712499 | 260 |
| 1731622800 | 0.0645 | -0.0019 | -2.86 | 0.0645 | 0.0645 | 0.0645 | 500 |
| 1731536760 | 0.0664 | -0.00384 | -5.47 | 0.0558 | 0.0664 | 0.0558 | 511 |
| 1731450000 | 0.07024 | 0 | 0.00 | 0.07024 | 0.07024 | 0.07024 | 0 |
| 1731363600 | 0.07024 | 0.00914 | 14.96 | 0.07024 | 0.07024 | 0.07024 | 500 |
| 1731104940 | 0.0611 | 0 | 0.00 | 0.0611 | 0.0611 | 0.0611 | 0 |
| 1731018540 | 0.0611 | -0.0013 | -2.08 | 0.0648 | 0.0648 | 0.0611 | 1500 |
| 1730931600 | 0.0624 | -0.004 | -6.02 | 0.06528 | 0.06528 | 0.0624 | 1130 |
| 1730845680 | 0.0664 | -0.0014 | -2.06 | 0.0664 | 0.0664 | 0.0664 | 950 |
| 1730759160 | 0.0678 | -0.0017 | -2.45 | 0.0678 | 0.0678 | 0.0678 | 230 |
| 1730496420 | 0.0695 | 0.0285 | 69.51 | 0.06 | 0.0695 | 0.06 | 3076 |
| 1730410080 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1730323680 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1730237280 | 0.041 | -0.014 | -25.45 | 0.041 | 0.041 | 0.041 | 1000 |
| 1730150880 | 0.055 | 0.0073 | 15.30 | 0.05 | 0.055 | 0.05 | 10800 |
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
