Dados Históricos Newcore Gold Ltd - NCAU | Ações TSX Venture Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0	0	0.31	0.33	0.305	45750	0.31561287	CS
4	0	0	0.31	0.35	0.3	126554	0.32599018	CS
12	-0.035	-10.1449275362	0.345	0.375	0.295	190007	0.33137498	CS
26	0.01	3.33333333333	0.3	0.375	0.265	154960	0.32475647	CS
52	0.17	121.428571429	0.14	0.385	0.095	182376	0.28085555	CS
156	-0.17	-35.4166666667	0.48	0.56	0.095	135702	0.2560163	CS
260	-0.48	-60.7594936709	0.79	0.92	0.095	129461	0.3687837	CS

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1736203200	0.31	-0.01	-3.13	0.32	0.32	0.305	98440
1735944000	0.32	-0.005	-1.54	0.32	0.33	0.32	21247
1735857600	0.325	0.015	4.84	0.31	0.325	0.31	54312
1735684800	0.31	0	0.00	0.31	0.31	0.31	9000
1735598400	0.31	0	0.00	0.305	0.31	0.305	52317
1735339200	0.31	0	0.00	0.31	0.31	0.31	31920
1735069200	0.31	0.005	1.64	0.305	0.315	0.305	42011
1734993600	0.305	0.005	1.67	0.305	0.31	0.305	19257
1734734400	0.3	-0.01	-3.23	0.31	0.31	0.3	198497
1734648000	0.31	-0.005	-1.59	0.31	0.31	0.3	148550
1734561600	0.315	-0.005	-1.56	0.315	0.315	0.315	210400
1734475200	0.32	-0.02	-5.88	0.3449999	0.3449999	0.32	144033
1734388800	0.34	0.005	1.49	0.35	0.35	0.325	61783
1734129600	0.335	0.005	1.52	0.33	0.335	0.315	457408
1734043200	0.33	-0.015	-4.35	0.3449999	0.3449999	0.325	58600
1733956800	0.3449999	0.0349999	11.29	0.32	0.3449999	0.31	528650
1733870400	0.31	0	0.00	0.31	0.31	0.31	15000
1733784000	0.31	0.015	5.08	0.295	0.32	0.295	121076
1733524800	0.295	0	0.00	0.295	0.295	0.295	84050
1733438400	0.295	-0.005	-1.67	0.3	0.3	0.295	62010
1733352000	0.3	-0.005	-1.64	0.3	0.3	0.295	142958
1733265600	0.305	-0.005	-1.61	0.31	0.31	0.305	131000
1733179200	0.31	-0.01	-3.13	0.32	0.32	0.305	126844
1732920000	0.32	0.005	1.59	0.31	0.32	0.31	21718
1732833600	0.315	0	0.00	0.31	0.315	0.31	4000
1732747200	0.315	-0.005	-1.56	0.315	0.315	0.31	108000
1732660800	0.32	0.01	3.23	0.31	0.32	0.305	556150
1732574400	0.31	-0.015	-4.62	0.315	0.32	0.31	581568
1732315200	0.325	0.015	4.84	0.315	0.33	0.315	141551
1732228800	0.31	-0.01	-3.13	0.315	0.32	0.31	118501
1732142400	0.32	-0.01	-3.03	0.33	0.335	0.32	228500
1732056000	0.33	0.005	1.54	0.33	0.3449999	0.325	343000
1731969600	0.325	0.015	4.84	0.32	0.33	0.32	157913
1731710400	0.31	-0.01	-3.13	0.32	0.32	0.305	129000
1731624000	0.32	0.015	4.92	0.3	0.32	0.3	631001
1731537600	0.305	-0.01	-3.17	0.32	0.33	0.305	818645
1731451200	0.315	0	0.00	0.315	0.315	0.315	77315
1731364800	0.315	-0.025	-7.35	0.33	0.335	0.31	499177
1731105600	0.34	-0.005	-1.45	0.3449999	0.3449999	0.335	80335
1731019200	0.3449999	0.0099999	2.99	0.34	0.35	0.34	33995
1730932800	0.335	-0.01	-2.90	0.34	0.3449999	0.335	92853
1730846400	0.3449999	-0.005	-1.43	0.3449999	0.3449999	0.335	214263
1730760000	0.35	-0.005	-1.41	0.355	0.37	0.35	140983
1730497200	0.355	-0.005	-1.39	0.36	0.37	0.355	162569
1730410800	0.36	-0.01	-2.70	0.365	0.37	0.3449999	272396
1730324400	0.37	0.01	2.78	0.36	0.37	0.355	146304
1730238000	0.36	0	0.00	0.36	0.36	0.355	20575
1730151600	0.36	0	0.00	0.365	0.375	0.355	130620
1729892400	0.36	-0.015	-4.00	0.375	0.375	0.36	34040
1729806000	0.375	0.01	2.74	0.365	0.375	0.36	156701
1729719600	0.365	-0.01	-2.67	0.365	0.37	0.36	249312
1729633200	0.375	0.025	7.14	0.35	0.375	0.35	565550
1729546800	0.35	-0.015	-4.11	0.35	0.36	0.34	236600
1729287600	0.365	0.025	7.35	0.34	0.37	0.34	673048
1729201200	0.34	0.005	1.49	0.335	0.3449999	0.335	219400
1729114800	0.335	-0.005	-1.47	0.34	0.34	0.33	84501
1729028400	0.34	0	0.00	0.3449999	0.3449999	0.335	80971
1728682800	0.34	0.005	1.49	0.335	0.34	0.335	60411
1728596400	0.335	0.01	3.08	0.33	0.335	0.33	44520
1728510000	0.325	-0.01	-2.99	0.335	0.335	0.325	76554
1728423600	0.335	0.005	1.52	0.33	0.3449999	0.33	107614
1728337200	0.33	-0.01	-2.94	0.34	0.35	0.33	95979

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Newcore Gold Ltd (NCAU)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Newcore Gold Ltd (NCAU) Histórico

Newcore Gold Ltd (NCAU)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo