Premium
Solaris Resources Inc (SLSR)
AMEX
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 | -2.18 | -20.8015267176 | 10.48 | 10.48 | 8.145 | 176560 | 8.79200766 | CS |
| 4 | -2.73 | -24.7506799637 | 11.03 | 11.14 | 8.145 | 140456 | 9.68717153 | CS |
| 12 | 0.3 | 3.75 | 8 | 11.48 | 7.4484 | 129210 | 9.63572542 | CS |
| 26 | 0.25 | 3.10559006211 | 8.05 | 11.48 | 7.4 | 147069 | 9.42555975 | CS |
| 52 | 3.91 | 89.0660592255 | 4.39 | 11.48 | 4.2901 | 103494 | 8.40638203 | CS |
| 156 | 4.93 | 146.290801187 | 3.37 | 11.48 | 1.9 | 74714 | 6.54963962 | CS |
| 260 | 4.93 | 146.290801187 | 3.37 | 11.48 | 1.9 | 74714 | 6.54963962 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 8.3 | -0.2 | -2.35 | 8.27 | 8.58 | 8.145 | 222256 |
| 1781044200 | 8.5 | -0.31 | -3.52 | 8.81 | 8.88 | 8.225 | 268599 |
| 1780957800 | 8.81 | 0.02 | 0.23 | 8.7899999 | 9.005 | 8.64 | 57951 |
| 1780698600 | 8.7899999 | -1.25 | -12.45 | 9.85 | 9.8699999 | 8.71 | 184066 |
| 1780612200 | 10.04 | -0.33 | -3.18 | 10.48 | 10.48 | 9.91 | 149930 |
| 1780525800 | 10.37 | -0.62 | -5.64 | 10.86 | 10.86 | 10.32 | 98318 |
| 1780439400 | 10.99 | 0.32 | 3.00 | 10.95 | 11.14 | 10.49 | 114182 |
| 1780353000 | 10.67 | 0.47 | 4.61 | 9.86 | 10.72 | 9.86 | 167922 |
| 1780093800 | 10.2 | -0.09 | -0.87 | 10.87 | 10.87 | 10.07 | 154268 |
| 1780007400 | 10.29 | 0.51 | 5.21 | 9.7899999 | 10.605 | 9.57 | 270669 |
| 1779921000 | 9.78 | -0.15 | -1.51 | 9.7899999 | 9.875 | 9.56 | 95932 |
| 1779834600 | 9.93 | 0.28 | 2.90 | 9.8 | 10.19 | 9.8 | 126563 |
| 1779489000 | 9.65 | -0.04 | -0.41 | 9.7 | 10.08 | 9.5 | 70438 |
| 1779402600 | 9.69 | -0.14 | -1.42 | 9.64 | 9.935 | 9.5959 | 80765 |
| 1779316200 | 9.83 | 0.43 | 4.57 | 9.47 | 10.12 | 9.46 | 111877 |
| 1779229800 | 9.4 | -0.28 | -2.89 | 9.6199999 | 9.73 | 9.28 | 145667 |
| 1779143400 | 9.68 | -0.18 | -1.83 | 9.86 | 9.86 | 9.6001 | 60169 |
| 1778884200 | 9.86 | -0.82 | -7.68 | 10.3 | 10.3 | 9.7501 | 159686 |
| 1778797800 | 10.68 | -0.45 | -4.04 | 11.03 | 11.03 | 10.625 | 129405 |
| 1778711400 | 11.13 | 0.2 | 1.83 | 10.87 | 11.48 | 10.73 | 310153 |
| 1778625000 | 10.93 | 0.5 | 4.79 | 10.26 | 11 | 10.238 | 91401 |
| 1778538600 | 10.43 | 0.24 | 2.36 | 10.27 | 10.77 | 10.24 | 123746 |
| 1778279400 | 10.19 | 0.1 | 0.99 | 10.19 | 10.43 | 10.14 | 122067 |
| 1778193000 | 10.09 | -0.05 | -0.49 | 10.28 | 10.595 | 10.04 | 104092 |
| 1778106600 | 10.14 | 0.46 | 4.75 | 10.01 | 10.32 | 9.86 | 165481 |
| 1778020200 | 9.68 | -0.02 | -0.21 | 9.88 | 10.17 | 9.5399999 | 97113 |
| 1777933800 | 9.7 | -0.36 | -3.58 | 10.11 | 10.11 | 9.63 | 89364 |
| 1777674600 | 10.06 | -0.13 | -1.28 | 10.24 | 10.39 | 10.06 | 156147 |
| 1777588200 | 10.19 | 0.35 | 3.56 | 9.93 | 10.385 | 9.93 | 218603 |
| 1777501800 | 9.84 | -0.27 | -2.67 | 10.03 | 10.15 | 9.83 | 125609 |
| 1777415400 | 10.11 | -0.49 | -4.62 | 10.38 | 10.38 | 10.01 | 88103 |
| 1777329000 | 10.6 | 0.08 | 0.76 | 10.54 | 10.7 | 10.42 | 172871 |
| 1777069800 | 10.52 | 0.06 | 0.57 | 10.49 | 10.55 | 10.35 | 91129 |
| 1776983400 | 10.46 | -0.3 | -2.79 | 10.67 | 10.99 | 10.266368 | 127906 |
| 1776897000 | 10.76 | 0.6 | 5.91 | 10.38 | 10.96 | 10.35 | 198171 |
| 1776810600 | 10.16 | -0.3 | -2.87 | 10.45 | 10.6 | 10.155 | 135639 |
| 1776724200 | 10.46 | 0.37 | 3.67 | 10.05 | 10.49 | 9.955 | 73919 |
| 1776465000 | 10.09 | -0.11 | -1.08 | 10.28 | 10.375 | 10 | 107413 |
| 1776378600 | 10.2 | 0.03 | 0.29 | 10.23 | 10.26 | 9.92 | 119999 |
| 1776292200 | 10.17 | -0.09 | -0.88 | 10.22 | 10.26 | 9.97 | 76765 |
| 1776205800 | 10.26 | 0.14 | 1.38 | 10.53 | 10.53 | 10.17 | 109489 |
| 1776119400 | 10.12 | 0.31 | 3.16 | 9.83 | 10.26 | 9.685 | 95799 |
| 1775860200 | 9.81 | 0.43 | 4.58 | 9.48 | 9.95 | 9.48 | 72993 |
| 1775773800 | 9.38 | 0.36 | 3.99 | 8.58 | 9.64 | 8.58 | 124454 |
| 1775687400 | 9.02 | 0.38 | 4.40 | 9.07 | 9.1 | 8.78 | 101234 |
| 1775601000 | 8.64 | 0.01 | 0.12 | 8.59 | 8.72 | 8.3699999 | 76179 |
| 1775514600 | 8.63 | -0.15 | -1.71 | 8.75 | 8.9899 | 8.63 | 60636 |
| 1775169000 | 8.78 | -0.05 | -0.57 | 8.45 | 8.8699999 | 8.45 | 77078 |
| 1775082600 | 8.83 | 0.25 | 2.91 | 8.8699999 | 8.99 | 8.7 | 102426 |
| 1774996200 | 8.58 | 0.6 | 7.52 | 8.15 | 8.68 | 8.15 | 116685 |
| 1774909800 | 7.98 | -0.06 | -0.75 | 8.11 | 8.14 | 7.83 | 132415 |
| 1774650600 | 8.0399999 | 0.18 | 2.29 | 8.03 | 8.19 | 7.84 | 97390 |
| 1774564200 | 7.86 | -0.38 | -4.61 | 8.06 | 8.2449999 | 7.86 | 131638 |
| 1774477800 | 8.24 | 0.24 | 3.00 | 8.32 | 8.69 | 8.19 | 166325 |
| 1774391400 | 8 | -0.07 | -0.87 | 7.82 | 8.07 | 7.82 | 165290 |
| 1774305000 | 8.07 | 0.27 | 3.46 | 8.19 | 8.45 | 7.85 | 154944 |
| 1774045800 | 7.8 | -0.28 | -3.47 | 7.97 | 8.2 | 7.75 | 128621 |
| 1773959400 | 8.08 | -0.42 | -4.94 | 8 | 8.24 | 7.4484 | 116258 |
| 1773873000 | 8.5 | -0.32 | -3.57 | 8.51 | 8.71 | 8.17 | 263961 |
| 1773786600 | 8.815 | 0.05 | 0.63 | 8.82 | 9 | 8.66 | 92784 |
| 1773700200 | 8.76 | 0.31 | 3.67 | 8.5 | 8.895 | 8.5 | 206098 |
| 1773441000 | 8.45 | -0.63 | -6.94 | 8.97 | 9.095 | 8.45 | 146497 |
| 1773354600 | 9.08 | -0.35 | -3.71 | 9.22 | 9.48 | 9.055 | 59300 |
| 1773268200 | 9.43 | -0.01 | -0.11 | 9.3 | 9.4859 | 9.1001 | 69398 |
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.
