Premium
ACME Lithium Inc (ACME)
CSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -28.5714285714 | 0.035 | 0.035 | 0.025 | 7822 | 0.03026081 | CS |
| 4 | -0.01 | -28.5714285714 | 0.035 | 0.045 | 0.005 | 20438 | 0.03313378 | CS |
| 12 | -0.01 | -28.5714285714 | 0.035 | 0.06 | 0.005 | 16569 | 0.03818133 | CS |
| 26 | -0.035 | -58.3333333333 | 0.06 | 0.065 | 0.005 | 17094 | 0.04292084 | CS |
| 52 | -0.065 | -72.2222222222 | 0.09 | 0.09 | 0.005 | 18315 | 0.05592586 | CS |
| 156 | -0.905 | -97.311827957 | 0.93 | 1.44 | 0.005 | 51958 | 0.54584452 | CS |
| 260 | -0.285 | -91.935483871 | 0.31 | 1.44 | 0.005 | 50332 | 0.60961608 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734732300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734645900 | 0.035 | 0.005 | 16.67 | 0.025 | 0.035 | 0.025 | 2040 |
| 1734559500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734473100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734386700 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 37069 |
| 1734127500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734041100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 11525 |
| 1733954700 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 4000 |
| 1733868300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 13850 |
| 1733781900 | 0.04 | 0.035 | 700.00 | 0.04 | 0.04 | 0.04 | 16500 |
| 1733522700 | 0.005 | -0.025 | -83.33 | 0.035 | 0.035 | 0.005 | 30000 |
| 1733436300 | 0.03 | -0.01 | -25.00 | 0.045 | 0.045 | 0.03 | 22750 |
| 1733349900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733263500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 7700 |
| 1733177100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 200 |
| 1732917900 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 49000 |
| 1732831500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 23000 |
| 1732745100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 22130 |
| 1732658700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 166000 |
| 1732572300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3000 |
| 1732313100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 13000 |
| 1732226700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732140300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 7000 |
| 1732053900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 39550 |
| 1731967500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731708300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731621900 | 0.035 | -0.015 | -30.00 | 0.04 | 0.04 | 0.035 | 80500 |
| 1731535500 | 0.05 | 0.01 | 25.00 | 0.035 | 0.05 | 0.035 | 70100 |
| 1731449100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731362700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 805 |
| 1731103500 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 6000 |
| 1731017100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 22000 |
| 1730930700 | 0.04 | 0.005 | 14.29 | 0.045 | 0.045 | 0.04 | 28000 |
| 1730844300 | 0.035 | -0.01 | -22.22 | 0.035 | 0.045 | 0.035 | 40750 |
| 1730757900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730495100 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 25000 |
| 1730408700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 26235 |
| 1730322300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730235900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730149500 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 7003 |
| 1729890300 | 0.05 | -0.005 | -9.09 | 0.06 | 0.06 | 0.05 | 33703 |
| 1729803900 | 0.055 | 0.015 | 37.50 | 0.055 | 0.055 | 0.055 | 19188 |
| 1729717500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729631100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729544700 | 0.04 | -0.005 | -11.11 | 0.055 | 0.055 | 0.04 | 45945 |
| 1729285500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729199100 | 0.045 | 0.005 | 12.50 | 0.05 | 0.05 | 0.04 | 77900 |
| 1729112700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
| 1729026300 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 10360 |
| 1728680700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728594300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728507900 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 3777 |
| 1728421500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3500 |
| 1728335100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728075900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3750 |
| 1727989500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3420 |
| 1727903100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727816700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727730300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 294 |
| 1727471100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2001 |
| 1727384700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727298300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 500 |
| 1727211900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727125500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
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
