Premium
MTL Cannabis Group Inc (MTLC)
CSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -5.71428571429 | 0.35 | 0.35 | 0.33 | 1942 | 0.34172995 | CS |
| 4 | -0.025 | -7.04225352113 | 0.355 | 0.375 | 0.33 | 8322 | 0.35011896 | CS |
| 12 | -0.04 | -10.8108108108 | 0.37 | 0.45 | 0.295 | 9857 | 0.37949194 | CS |
| 26 | 0.175 | 112.903225806 | 0.155 | 0.48 | 0.15 | 25965 | 0.27788643 | CS |
| 52 | 0.07 | 26.9230769231 | 0.26 | 0.48 | 0.105 | 21864 | 0.24218534 | CS |
| 156 | -0.37 | -52.8571428571 | 0.7 | 0.98 | 0.105 | 16405 | 0.27577122 | CS |
| 260 | -0.37 | -52.8571428571 | 0.7 | 0.98 | 0.105 | 16405 | 0.27577122 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745615100 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 5 |
| 1745528700 | 0.33 | -0.01 | -2.94 | 0.33 | 0.33 | 0.33 | 500 |
| 1745442300 | 0.34 | -0.005 | -1.45 | 0.34 | 0.34 | 0.34 | 1534 |
| 1745355900 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.3449999 | 0.3449999 | 3688 |
| 1745269500 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 2047 |
| 1744923900 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 2500 |
| 1744837500 | 0.33 | -0.02 | -5.71 | 0.33 | 0.33 | 0.33 | 11000 |
| 1744751100 | 0.35 | 0.02 | 6.06 | 0.35 | 0.35 | 0.35 | 3438 |
| 1744664700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1744405500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 1600 |
| 1744319100 | 0.33 | -0.005 | -1.49 | 0.36 | 0.36 | 0.33 | 1850 |
| 1744232700 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1744146300 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 126 |
| 1744059900 | 0.335 | 0.005 | 1.52 | 0.335 | 0.34 | 0.335 | 7500 |
| 1743800700 | 0.33 | -0.02 | -5.71 | 0.335 | 0.3449999 | 0.33 | 40608 |
| 1743714300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 8100 |
| 1743627900 | 0.35 | -0.02 | -5.41 | 0.335 | 0.375 | 0.335 | 1805 |
| 1743541500 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1743455100 | 0.37 | 0.01 | 2.78 | 0.375 | 0.375 | 0.35 | 60538 |
| 1743195900 | 0.36 | 0.01 | 2.86 | 0.355 | 0.375 | 0.355 | 11285 |
| 1743109500 | 0.35 | 0.015 | 4.48 | 0.35 | 0.355 | 0.35 | 9010 |
| 1743023100 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 302 |
| 1742936700 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 98 |
| 1742850300 | 0.335 | 0.01 | 3.08 | 0.335 | 0.335 | 0.335 | 2081 |
| 1742591100 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 3399 |
| 1742504700 | 0.325 | 0.005 | 1.56 | 0.325 | 0.325 | 0.325 | 716 |
| 1742418300 | 0.32 | -0.01 | -3.03 | 0.32 | 0.32 | 0.32 | 750 |
| 1742331900 | 0.33 | 0 | 0.00 | 0.35 | 0.35 | 0.33 | 4547 |
| 1742245500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 5 |
| 1741986300 | 0.33 | -0.02 | -5.71 | 0.33 | 0.33 | 0.33 | 511 |
| 1741899900 | 0.35 | 0.025 | 7.69 | 0.33 | 0.35 | 0.33 | 8421 |
| 1741813500 | 0.325 | -0.05 | -13.33 | 0.325 | 0.325 | 0.325 | 6683 |
| 1741727100 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 110 |
| 1741640700 | 0.375 | 0.015 | 4.17 | 0.37 | 0.375 | 0.33 | 8831 |
| 1741385100 | 0.36 | 0.01 | 2.86 | 0.38 | 0.38 | 0.36 | 13509 |
| 1741298700 | 0.35 | -0.045 | -11.39 | 0.35 | 0.35 | 0.35 | 700 |
| 1741212300 | 0.395 | 0.07 | 21.54 | 0.315 | 0.395 | 0.315 | 7755 |
| 1741125900 | 0.325 | -0.015 | -4.41 | 0.34 | 0.34 | 0.295 | 31266 |
| 1741039500 | 0.34 | -0.055 | -13.92 | 0.4 | 0.4 | 0.34 | 40404 |
| 1740780300 | 0.395 | -0.045 | -10.23 | 0.42 | 0.42 | 0.395 | 7505 |
| 1740693900 | 0.44 | 0.0300001 | 7.32 | 0.44 | 0.45 | 0.44 | 22146 |
| 1740607500 | 0.4099999 | -0.03 | -6.82 | 0.4099999 | 0.4099999 | 0.4099999 | 1456 |
| 1740521100 | 0.44 | 0.005 | 1.15 | 0.45 | 0.45 | 0.44 | 29533 |
| 1740434700 | 0.435 | 0.045 | 11.54 | 0.435 | 0.435 | 0.435 | 3161 |
| 1740175500 | 0.39 | 0.03 | 8.33 | 0.385 | 0.39 | 0.38 | 3171 |
| 1740089100 | 0.36 | -0.045 | -11.11 | 0.405 | 0.405 | 0.36 | 13058 |
| 1740002700 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 166 |
| 1739916300 | 0.405 | 0.055 | 15.71 | 0.4 | 0.45 | 0.4 | 80380 |
| 1739570700 | 0.35 | -0.09 | -20.45 | 0.45 | 0.45 | 0.35 | 14000 |
| 1739484300 | 0.44 | -0.01 | -2.22 | 0.44 | 0.44 | 0.435 | 32378 |
| 1739397900 | 0.45 | 0.03 | 7.14 | 0.45 | 0.45 | 0.45 | 6500 |
| 1739311500 | 0.42 | -0.01 | -2.33 | 0.43 | 0.45 | 0.42 | 17336 |
| 1739225100 | 0.43 | 0 | 0.00 | 0.445 | 0.445 | 0.43 | 3227 |
| 1738965900 | 0.43 | -0.015 | -3.37 | 0.43 | 0.45 | 0.43 | 5837 |
| 1738879500 | 0.445 | 0.025 | 5.95 | 0.42 | 0.445 | 0.42 | 4294 |
| 1738793100 | 0.42 | 0.02 | 5.00 | 0.42 | 0.42 | 0.42 | 16573 |
| 1738706700 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 7050 |
| 1738620300 | 0.4 | 0.03 | 8.11 | 0.395 | 0.4 | 0.395 | 5376 |
| 1738361100 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 1367 |
| 1738274700 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 86 |
| 1738188300 | 0.37 | -0.01 | -2.63 | 0.375 | 0.375 | 0.37 | 6931 |
| 1738101900 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 279 |
| 1738015500 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.38 | 126877 |
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
