Premium
Westward Gold Inc (QB) (WGLIF)
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 | 0.0027 | 5.4 | 0.05 | 0.06052 | 0.046 | 67388 | 0.05476361 | CS |
| 4 | -0.004 | -7.05467372134 | 0.0567 | 0.06052 | 0.046 | 86236 | 0.05333044 | CS |
| 12 | -0.0019 | -3.47985347985 | 0.0546 | 0.077 | 0.0425 | 71542 | 0.05646373 | CS |
| 26 | -0.0008 | -1.4953271028 | 0.0535 | 0.077 | 0.038 | 63219 | 0.05317912 | CS |
| 52 | -0.041 | -43.7566702241 | 0.0937 | 0.0937 | 0.038 | 67758 | 0.05883327 | CS |
| 156 | -0.047 | -47.1414242728 | 0.0997 | 0.2 | 0.038 | 93764 | 0.08833224 | CS |
| 260 | -0.047 | -47.1414242728 | 0.0997 | 0.2 | 0.038 | 93764 | 0.08833224 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 0.0527 | -0.00095 | -1.77 | 0.05354 | 0.05354 | 0.052 | 24200 |
| 1735078200 | 0.05365 | 0.00025 | 0.47 | 0.05365 | 0.05365 | 0.05365 | 3000 |
| 1734992400 | 0.0534 | -0.0026 | -4.64 | 0.054 | 0.05848 | 0.0504 | 135150 |
| 1734733200 | 0.056 | -0.0003 | -0.53 | 0.046 | 0.0569 | 0.046 | 47500 |
| 1734646800 | 0.0563 | 0.0035 | 6.63 | 0.05 | 0.06052 | 0.04975 | 83900 |
| 1734560940 | 0.0528 | -0.0003 | -0.56 | 0.0527 | 0.0535 | 0.05 | 51500 |
| 1734474360 | 0.0531 | -0.0047 | -8.13 | 0.05 | 0.0533 | 0.05 | 163670 |
| 1734388140 | 0.0578 | 0.0077 | 15.37 | 0.0574 | 0.0578 | 0.0538 | 23175 |
| 1734128940 | 0.0501 | -0.0054 | -9.73 | 0.05625 | 0.0605 | 0.0501 | 90000 |
| 1734042480 | 0.0555 | 0.0016 | 2.97 | 0.05225 | 0.0555 | 0.0495 | 18082 |
| 1733955900 | 0.0539 | 0.0016 | 3.06 | 0.0522 | 0.0539 | 0.0522 | 20000 |
| 1733869200 | 0.0523 | -0.0012 | -2.24 | 0.05 | 0.054 | 0.0462 | 202209 |
| 1733782800 | 0.0535 | 0.0005 | 0.94 | 0.0543 | 0.0543 | 0.0497999 | 240350 |
| 1733523600 | 0.053 | -0.0011 | -2.03 | 0.053 | 0.053 | 0.053 | 7000 |
| 1733437500 | 0.0541 | 0.00291 | 5.68 | 0.0517 | 0.0545 | 0.0496 | 126200 |
| 1733350980 | 0.05119 | -0.00381 | -6.93 | 0.0578 | 0.0578 | 0.048 | 153600 |
| 1733264700 | 0.055 | 0.0014 | 2.61 | 0.0536 | 0.055 | 0.0518 | 124787 |
| 1733178180 | 0.0536 | 0.0005 | 0.94 | 0.0548 | 0.0548 | 0.0523 | 45628 |
| 1732918200 | 0.0531 | -0.0008 | -1.48 | 0.0567 | 0.0567 | 0.0528 | 16500 |
| 1732746540 | 0.0539 | -0.0031 | -5.44 | 0.0554 | 0.0554 | 0.0528 | 41500 |
| 1732660140 | 0.057 | -0.003 | -5.00 | 0.06 | 0.06 | 0.0517 | 93465 |
| 1732573560 | 0.06 | -0.0024 | -3.85 | 0.06 | 0.06 | 0.06 | 32000 |
| 1732314000 | 0.0624 | 0.00165 | 2.72 | 0.061 | 0.06294 | 0.061 | 3361 |
| 1732227900 | 0.06075 | -0.01615 | -21.00 | 0.0655 | 0.0655 | 0.0592 | 132646 |
| 1732141740 | 0.0769 | 0.0169 | 28.17 | 0.0616 | 0.0769 | 0.055 | 24192 |
| 1732054800 | 0.06 | 0.00355 | 6.29 | 0.056 | 0.06 | 0.055 | 34000 |
| 1731968640 | 0.05645 | -0.00245 | -4.16 | 0.0608 | 0.0651999 | 0.05645 | 24620 |
| 1731709260 | 0.0589 | -0.0011 | -1.83 | 0.05985 | 0.0646999 | 0.055 | 173168 |
| 1731622800 | 0.06 | 0.006 | 11.11 | 0.0605 | 0.0605 | 0.055 | 291999 |
| 1731536760 | 0.054 | -0.001 | -1.82 | 0.0522 | 0.0543 | 0.05 | 116267 |
| 1731450000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1731363600 | 0.055 | 0.0048 | 9.56 | 0.052 | 0.055 | 0.052 | 10441 |
| 1731104400 | 0.0502 | -0.0048 | -8.73 | 0.055 | 0.055 | 0.0502 | 3900 |
| 1731018540 | 0.055 | 0.0047 | 9.34 | 0.055 | 0.055 | 0.055 | 33000 |
| 1730931600 | 0.0503 | -0.0032 | -5.98 | 0.052 | 0.052 | 0.0478 | 15500 |
| 1730845680 | 0.0535 | -0.0005 | -0.93 | 0.0535 | 0.0535 | 0.0535 | 4000 |
| 1730759160 | 0.054 | -0.001 | -1.82 | 0.0535 | 0.054 | 0.0533 | 14000 |
| 1730496420 | 0.055 | 0 | 0.00 | 0.0535 | 0.055 | 0.0535 | 6600 |
| 1730409900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730323500 | 0.055 | 0.0007 | 1.29 | 0.055 | 0.055 | 0.0535 | 21500 |
| 1730237280 | 0.0543 | -0.0007 | -1.27 | 0.055 | 0.055 | 0.0538 | 29598 |
| 1730150880 | 0.055 | -0.00685 | -11.08 | 0.0582 | 0.0583 | 0.055 | 82304 |
| 1729891500 | 0.06185 | 0.00365 | 6.27 | 0.06185 | 0.06185 | 0.06185 | 3787 |
| 1729805340 | 0.0582 | 0 | 0.00 | 0.0582 | 0.0582 | 0.0582 | 0 |
| 1729718940 | 0.0582 | 0.0032 | 5.82 | 0.0636 | 0.0722 | 0.055 | 91182 |
| 1729632300 | 0.055 | -0.022 | -28.57 | 0.0588 | 0.06565 | 0.055 | 200433 |
| 1729545600 | 0.077 | 0.0195 | 33.91 | 0.0619 | 0.077 | 0.056 | 208444 |
| 1729286400 | 0.0575 | -0.0025 | -4.17 | 0.0626 | 0.0666 | 0.0571 | 56548 |
| 1729200000 | 0.06 | 0.0013 | 2.21 | 0.0584 | 0.0623 | 0.05675 | 32222 |
| 1729113960 | 0.0587 | 0.0024 | 4.26 | 0.0587 | 0.0587 | 0.05665 | 137000 |
| 1729027680 | 0.0563 | 0.0113 | 25.11 | 0.045 | 0.0587 | 0.045 | 75700 |
| 1728941220 | 0.045 | 0.0025 | 5.88 | 0.045 | 0.045 | 0.045 | 184 |
| 1728681900 | 0.0425 | -0.008105 | -16.02 | 0.0585 | 0.06 | 0.0425 | 62708 |
| 1728595560 | 0.050605 | -0.002245 | -4.25 | 0.0586 | 0.0586 | 0.050605 | 20500 |
| 1728508800 | 0.05285 | -0.0004 | -0.75 | 0.05285 | 0.05285 | 0.05285 | 64000 |
| 1728422580 | 0.05325 | -0.0016 | -2.92 | 0.0575 | 0.0575 | 0.0532 | 46590 |
| 1728336000 | 0.05485 | 0.00044 | 0.81 | 0.05485 | 0.05485 | 0.05485 | 20000 |
| 1728077220 | 0.05441 | -0.00219 | -3.87 | 0.0555 | 0.05965 | 0.05441 | 161544 |
| 1727990760 | 0.0566 | 0.0035 | 6.59 | 0.0546 | 0.057 | 0.0546 | 13634 |
| 1727904000 | 0.0531 | -0.000295 | -0.55 | 0.0555 | 0.0555 | 0.0531 | 202 |
| 1727818140 | 0.053395 | -0.003105 | -5.50 | 0.0547 | 0.05685 | 0.053395 | 141700 |
| 1727731380 | 0.0565 | 0.0125 | 28.41 | 0.055 | 0.06 | 0.0533 | 490008 |
| 1727472000 | 0.044 | -0.00455 | -9.37 | 0.0471 | 0.05 | 0.044 | 197389 |
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
