Premium
Abitibi Metals Corp (AMQ)
CSE
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 | -0.04 | -14.5454545455 | 0.275 | 0.275 | 0.22 | 315059 | 0.2462116 | CS |
| 4 | -0.005 | -2.08333333333 | 0.24 | 0.32 | 0.22 | 367186 | 0.27221959 | CS |
| 12 | -0.055 | -18.9655172414 | 0.29 | 0.32 | 0.205 | 380241 | 0.26517594 | CS |
| 26 | -0.165 | -41.25 | 0.4 | 0.49 | 0.205 | 395022 | 0.318728 | CS |
| 52 | -0.325 | -58.0357142857 | 0.56 | 0.68 | 0.205 | 396961 | 0.37205754 | CS |
| 156 | 0.135 | 135 | 0.1 | 0.76 | 0.08 | 474654 | 0.40951222 | CS |
| 260 | 0.135 | 135 | 0.1 | 0.76 | 0.08 | 474654 | 0.40951222 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744059900 | 0.235 | 0.01 | 4.44 | 0.225 | 0.24 | 0.225 | 106250 |
| 1743800700 | 0.225 | -0.02 | -8.16 | 0.25 | 0.255 | 0.225 | 654754 |
| 1743714300 | 0.245 | -0.015 | -5.77 | 0.26 | 0.26 | 0.245 | 94815 |
| 1743627900 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.255 | 192070 |
| 1743541500 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.26 | 527406 |
| 1743455100 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.27 | 219244 |
| 1743195900 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.27 | 64500 |
| 1743109500 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.275 | 53033 |
| 1743023100 | 0.275 | 0 | 0.00 | 0.28 | 0.29 | 0.275 | 506000 |
| 1742936700 | 0.275 | -0.045 | -14.06 | 0.3 | 0.3 | 0.275 | 308701 |
| 1742850300 | 0.32 | 0.02 | 6.67 | 0.2849999 | 0.32 | 0.28 | 327500 |
| 1742591100 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.275 | 380991 |
| 1742504700 | 0.29 | -0.01 | -3.33 | 0.31 | 0.315 | 0.29 | 215000 |
| 1742418300 | 0.3 | 0.03 | 11.11 | 0.275 | 0.305 | 0.275 | 1812020 |
| 1742331900 | 0.27 | 0.025 | 10.20 | 0.235 | 0.27 | 0.235 | 656176 |
| 1742245500 | 0.245 | 0.01 | 4.26 | 0.235 | 0.245 | 0.23 | 384722 |
| 1741986300 | 0.235 | 0 | 0.00 | 0.24 | 0.245 | 0.23 | 473850 |
| 1741899900 | 0.235 | 0 | 0.00 | 0.23 | 0.245 | 0.23 | 185600 |
| 1741813500 | 0.235 | 0 | 0.00 | 0.24 | 0.24 | 0.235 | 128050 |
| 1741727100 | 0.235 | 0.005 | 2.17 | 0.24 | 0.24 | 0.23 | 53030 |
| 1741640700 | 0.23 | -0.01 | -4.17 | 0.235 | 0.245 | 0.225 | 200479 |
| 1741385100 | 0.24 | 0 | 0.00 | 0.24 | 0.245 | 0.23 | 318622 |
| 1741298700 | 0.24 | 0.005 | 2.13 | 0.235 | 0.255 | 0.23 | 820160 |
| 1741212300 | 0.235 | -0.01 | -4.08 | 0.24 | 0.245 | 0.23 | 224612 |
| 1741125900 | 0.245 | 0.01 | 4.26 | 0.255 | 0.26 | 0.235 | 739824 |
| 1741039500 | 0.235 | 0.015 | 6.82 | 0.22 | 0.25 | 0.21 | 587790 |
| 1740780300 | 0.22 | -0.02 | -8.33 | 0.235 | 0.235 | 0.215 | 343434 |
| 1740693900 | 0.24 | -0.005 | -2.04 | 0.25 | 0.25 | 0.23 | 170247 |
| 1740607500 | 0.245 | 0.025 | 11.36 | 0.225 | 0.255 | 0.22 | 791300 |
| 1740521100 | 0.22 | -0.01 | -4.35 | 0.23 | 0.235 | 0.2049999 | 826695 |
| 1740434700 | 0.23 | -0.025 | -9.80 | 0.255 | 0.255 | 0.23 | 228100 |
| 1740175500 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.25 | 49325 |
| 1740089100 | 0.26 | 0 | 0.00 | 0.265 | 0.265 | 0.24 | 552100 |
| 1740002700 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.26 | 247899 |
| 1739916300 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 98500 |
| 1739570700 | 0.27 | 0.02 | 8.00 | 0.255 | 0.275 | 0.255 | 375000 |
| 1739484300 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 257040 |
| 1739397900 | 0.255 | -0.015 | -5.56 | 0.265 | 0.265 | 0.25 | 677435 |
| 1739311500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 137723 |
| 1739225100 | 0.27 | -0.01 | -3.57 | 0.2849999 | 0.2849999 | 0.265 | 208608 |
| 1738965900 | 0.28 | -0.02 | -6.67 | 0.3 | 0.3 | 0.28 | 247857 |
| 1738879500 | 0.3 | 0.02 | 7.14 | 0.2849999 | 0.305 | 0.28 | 149950 |
| 1738793100 | 0.28 | -0.025 | -8.20 | 0.3 | 0.3 | 0.28 | 173953 |
| 1738706700 | 0.305 | 0.03 | 10.91 | 0.28 | 0.32 | 0.28 | 608018 |
| 1738620300 | 0.275 | 0.005 | 1.85 | 0.265 | 0.28 | 0.25 | 138226 |
| 1738361100 | 0.27 | -0.015 | -5.26 | 0.2849999 | 0.2849999 | 0.255 | 391184 |
| 1738274700 | 0.2849999 | -0.005 | -1.72 | 0.3 | 0.3 | 0.27 | 692482 |
| 1738188300 | 0.29 | 0.03 | 11.54 | 0.25 | 0.29 | 0.24 | 2146362 |
| 1738101900 | 0.26 | 0.005 | 1.96 | 0.26 | 0.26 | 0.25 | 175720 |
| 1738015500 | 0.255 | -0.01 | -3.77 | 0.265 | 0.265 | 0.255 | 85419 |
| 1737756300 | 0.265 | 0 | 0.00 | 0.275 | 0.275 | 0.265 | 208505 |
| 1737669900 | 0.265 | -0.005 | -1.85 | 0.275 | 0.28 | 0.265 | 214872 |
| 1737583500 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.265 | 183000 |
| 1737497100 | 0.27 | 0.005 | 1.89 | 0.265 | 0.28 | 0.265 | 161000 |
| 1737410700 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.265 | 78544 |
| 1737151500 | 0.27 | -0.01 | -3.57 | 0.275 | 0.28 | 0.27 | 88048 |
| 1737065100 | 0.28 | 0.005 | 1.82 | 0.275 | 0.29 | 0.27 | 167157 |
| 1736978700 | 0.275 | 0.005 | 1.85 | 0.28 | 0.28 | 0.27 | 303419 |
| 1736892300 | 0.27 | -0.02 | -6.90 | 0.29 | 0.29 | 0.26 | 1021870 |
| 1736805900 | 0.29 | -0.04 | -12.12 | 0.325 | 0.325 | 0.2849999 | 301272 |
| 1736546700 | 0.33 | 0.005 | 1.54 | 0.32 | 0.33 | 0.31 | 209603 |
| 1736460300 | 0.325 | 0.05 | 18.18 | 0.2849999 | 0.325 | 0.28 | 363806 |
| 1736373900 | 0.275 | -0.025 | -8.33 | 0.295 | 0.3 | 0.275 | 447284 |
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
