Premium
Mayo Lake Minerals Inc (MLKM)
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 | 0.015 | 3700 | 0.02243243 | CS |
| 4 | -0.005 | -16.6666666667 | 0.03 | 0.035 | 0.015 | 8168 | 0.02863447 | CS |
| 12 | 0.01 | 66.6666666667 | 0.015 | 0.04 | 0.015 | 31280 | 0.01991613 | CS |
| 26 | -0.04 | -61.5384615385 | 0.065 | 0.065 | 0.01 | 28318 | 0.02403267 | CS |
| 52 | -0.025 | -50 | 0.05 | 0.07 | 0.01 | 15721 | 0.02715414 | CS |
| 156 | -0.975 | -97.5 | 1 | 1 | 0.01 | 8638 | 0.05070473 | CS |
| 260 | -0.975 | -97.5 | 1 | 1 | 0.01 | 8638 | 0.05070473 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741640700 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 3000 |
| 1741385100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1741298700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1741212300 | 0.03 | 0.01 | 50.00 | 0.03 | 0.03 | 0.03 | 3000 |
| 1741125900 | 0.02 | -0.015 | -42.86 | 0.035 | 0.035 | 0.015 | 12500 |
| 1741039500 | 0.035 | 0.015 | 75.00 | 0.02 | 0.035 | 0.02 | 53000 |
| 1740780300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2500 |
| 1740693900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1526 |
| 1740607500 | 0.02 | -0.01 | -33.33 | 0.02 | 0.02 | 0.02 | 27000 |
| 1740521100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1740434700 | 0.03 | 0.01 | 50.00 | 0.03 | 0.03 | 0.03 | 3000 |
| 1740175500 | 0.02 | -0.01 | -33.33 | 0.02 | 0.02 | 0.02 | 2666 |
| 1740089100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1740002700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739916300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739570700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739484300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 23000 |
| 1739397900 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 5000 |
| 1739311500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 19000 |
| 1739225100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738965900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.02 | 119000 |
| 1738879500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3500 |
| 1738793100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 25000 |
| 1738706700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1738620300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738361100 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 2000 |
| 1738274700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738188300 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.015 | 76000 |
| 1738101900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5150 |
| 1738015500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737756300 | 0.035 | 0.02 | 133.33 | 0.03 | 0.035 | 0.03 | 13000 |
| 1737669900 | 0.015 | -0.015 | -50.00 | 0.015 | 0.03 | 0.015 | 5300 |
| 1737583500 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 10000 |
| 1737497100 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1737410700 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 5000 |
| 1737151500 | 0.015 | -0.01 | -40.00 | 0.02 | 0.02 | 0.015 | 100500 |
| 1737065100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 13000 |
| 1736978700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 25000 |
| 1736892300 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.015 | 43000 |
| 1736805900 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 151000 |
| 1736546700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3000 |
| 1736460300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 13000 |
| 1736373900 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 93000 |
| 1736287500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736201100 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 2000 |
| 1735941900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735855500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735682700 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 8000 |
| 1735596300 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1000 |
| 1735337100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735077900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734991500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 107000 |
| 1734732300 | 0.015 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 210333 |
| 1734645900 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 272700 |
| 1734559500 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 118000 |
| 1734473100 | 0.015 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 170000 |
| 1734386700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 123016 |
| 1734127500 | 0.015 | -0.005 | -25.00 | 0.015 | 0.02 | 0.015 | 152000 |
| 1734041100 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 120000 |
| 1733954700 | 0.02 | -0.01 | -33.33 | 0.015 | 0.02 | 0.015 | 165000 |
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
