Premium
Cascade Copper Corp (CASC)
CSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -11.1111111111 | 0.045 | 0.045 | 0.04 | 59828 | 0.04366283 | CS |
| 4 | 0.005 | 14.2857142857 | 0.035 | 0.05 | 0.035 | 47679 | 0.04588681 | CS |
| 12 | 0.01 | 33.3333333333 | 0.03 | 0.05 | 0.02 | 42631 | 0.03615396 | CS |
| 26 | -0.01 | -20 | 0.05 | 0.05 | 0.02 | 26754 | 0.03528939 | CS |
| 52 | 0.005 | 14.2857142857 | 0.035 | 0.07 | 0.02 | 32790 | 0.04089267 | CS |
| 156 | -0.07 | -63.6363636364 | 0.11 | 0.15 | 0.02 | 25370 | 0.05066268 | CS |
| 260 | -0.07 | -63.6363636364 | 0.11 | 0.15 | 0.02 | 25370 | 0.05066268 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741385100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741298700 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 55000 |
| 1741212300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741125900 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 25000 |
| 1741039500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 162140 |
| 1740780300 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.04 | 57000 |
| 1740693900 | 0.05 | 0.015 | 42.86 | 0.04 | 0.05 | 0.04 | 471252 |
| 1740607500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740521100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740434700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 25000 |
| 1740175500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740089100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740002700 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 20000 |
| 1739916300 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 40450 |
| 1739570700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 15064 |
| 1739484300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1739397900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1739311500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 35000 |
| 1739225100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738965900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738879500 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.03 | 17064 |
| 1738793100 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 92924 |
| 1738706700 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 3541 |
| 1738620300 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 3307 |
| 1738361100 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 28000 |
| 1738274700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738188300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738101900 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 128000 |
| 1738015500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 25000 |
| 1737756300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737669900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 12000 |
| 1737583500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 282002 |
| 1737497100 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 50000 |
| 1737410700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 15062 |
| 1737151500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737065100 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 91521 |
| 1736978700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10000 |
| 1736892300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1942 |
| 1736805900 | 0.035 | 0 | 0.00 | 0.03 | 0.04 | 0.03 | 194764 |
| 1736546700 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 74000 |
| 1736460300 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 305000 |
| 1736373900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736287500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.02 | 78000 |
| 1736201100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735941900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735855500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735682700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1735596300 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 14000 |
| 1735337100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735077900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734991500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734732300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734645900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734559500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 25500 |
| 1734473100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734386700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734127500 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 28803 |
| 1734041100 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 5000 |
| 1733954700 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 6020 |
| 1733868300 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 20000 |
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
