Premium
Lexston Mining Corporation (LEXT)
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 | 0.005 | 25 | 0.02 | 0.025 | 0.0175 | 57027 | 0.02 | CS |
| 4 | -0.015 | -37.5 | 0.04 | 0.045 | 0.015 | 296372 | 0.02975486 | CS |
| 12 | -0.055 | -68.75 | 0.08 | 0.105 | 0.015 | 429099 | 0.06386603 | CS |
| 26 | -0.07 | -73.6842105263 | 0.095 | 0.11 | 0.015 | 301078 | 0.06915759 | CS |
| 52 | -0.06 | -70.5882352941 | 0.085 | 0.13 | 0.015 | 275976 | 0.08531375 | CS |
| 156 | -0.115 | -82.1428571429 | 0.14 | 0.2 | 0.01 | 116979 | 0.08343969 | CS |
| 260 | -0.16 | -86.4864864865 | 0.185 | 0.28 | 0.01 | 111031 | 0.09526051 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077900 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 59000 |
| 1734991500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.0175 | 87000 |
| 1734732300 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 113000 |
| 1734645900 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 49000 |
| 1734559500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 21000 |
| 1734473100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 15133 |
| 1734386700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 20002 |
| 1734127500 | 0.02 | -0.005 | -20.00 | 0.0225 | 0.0225 | 0.015 | 109000 |
| 1734041100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 112000 |
| 1733954700 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 331255 |
| 1733868300 | 0.02 | -0.005 | -20.00 | 0.02 | 0.025 | 0.02 | 611389 |
| 1733781900 | 0.025 | -0.005 | -16.67 | 0.025 | 0.03 | 0.025 | 332250 |
| 1733522700 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 239000 |
| 1733436300 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 1019700 |
| 1733349900 | 0.03 | 0.0025 | 9.09 | 0.025 | 0.03 | 0.025 | 469665 |
| 1733263500 | 0.0275 | -0.0025 | -8.33 | 0.025 | 0.0275 | 0.025 | 153315 |
| 1733177100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.0275 | 466333 |
| 1732917900 | 0.03 | -0.01 | -25.00 | 0.035 | 0.035 | 0.03 | 472100 |
| 1732831500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732745100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0375 | 395000 |
| 1732658700 | 0.04 | 0.005 | 14.29 | 0.04 | 0.045 | 0.04 | 911300 |
| 1732572300 | 0.035 | -0.005 | -12.50 | 0.04 | 0.045 | 0.035 | 686638 |
| 1732313100 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.04 | 819509 |
| 1732226700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 1071129 |
| 1732140300 | 0.05 | -0.015 | -23.08 | 0.065 | 0.065 | 0.05 | 795550 |
| 1732053900 | 0.065 | 0.01 | 18.18 | 0.055 | 0.065 | 0.055 | 404630 |
| 1731967500 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 44000 |
| 1731708300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 153500 |
| 1731621900 | 0.05 | -0.005 | -9.09 | 0.06 | 0.06 | 0.05 | 240500 |
| 1731535500 | 0.055 | -0.005 | -8.33 | 0.06 | 0.065 | 0.055 | 409687 |
| 1731449100 | 0.06 | 0.01 | 20.00 | 0.05 | 0.06 | 0.05 | 579000 |
| 1731362700 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 62450 |
| 1731103500 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 322500 |
| 1731017100 | 0.05 | -0.005 | -9.09 | 0.055 | 0.06 | 0.05 | 963927 |
| 1730930700 | 0.055 | -0.015 | -21.43 | 0.06 | 0.065 | 0.05 | 935802 |
| 1730844300 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.065 | 189600 |
| 1730757900 | 0.065 | -0.015 | -18.75 | 0.08 | 0.08 | 0.065 | 456330 |
| 1730495100 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.075 | 146760 |
| 1730408700 | 0.08 | -0.005 | -5.88 | 0.08 | 0.09 | 0.08 | 352000 |
| 1730322300 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.08 | 967223 |
| 1730235900 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.08 | 325899 |
| 1730149500 | 0.085 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 171172 |
| 1729890300 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.08 | 371300 |
| 1729803900 | 0.09 | -0.0125 | -12.20 | 0.105 | 0.105 | 0.085 | 476319 |
| 1729717500 | 0.1024999 | 0.0024999 | 2.50 | 0.095 | 0.105 | 0.095 | 702500 |
| 1729631100 | 0.1 | 0.01 | 11.11 | 0.09 | 0.1 | 0.09 | 806226 |
| 1729544700 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 8000 |
| 1729285500 | 0.095 | 0.01 | 11.76 | 0.085 | 0.095 | 0.085 | 597000 |
| 1729199100 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 53285 |
| 1729112700 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.09 | 3500 |
| 1729026300 | 0.095 | -0.005 | -5.00 | 0.095 | 0.1 | 0.09 | 543433 |
| 1728680700 | 0.1 | 0.015 | 17.65 | 0.085 | 0.1 | 0.085 | 1723789 |
| 1728594300 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 193000 |
| 1728507900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 202000 |
| 1728421500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 83811 |
| 1728335100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 75000 |
| 1728075900 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 219000 |
| 1727989500 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 152000 |
| 1727903100 | 0.09 | 0.015 | 20.00 | 0.075 | 0.095 | 0.075 | 2552452 |
| 1727816700 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 529000 |
| 1727730300 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 318525 |
| 1727471100 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 104500 |
| 1727384700 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 78000 |
| 1727298300 | 0.08 | 0 | 0.00 | 0.075 | 0.085 | 0.075 | 678850 |
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
