Premium
Quantum Battery Metals Corp (QBAT)
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 | 0.07 | 13.4615384615 | 0.52 | 0.59 | 0.52 | 2422 | 0.58710983 | CS |
| 4 | -0.1 | -14.4927536232 | 0.69 | 0.7 | 0.51 | 2229 | 0.54918855 | CS |
| 12 | 0.29 | 96.6666666667 | 0.3 | 1.08 | 0.3 | 2661 | 0.53781649 | CS |
| 26 | -0.13 | -18.0555555556 | 0.72 | 1.08 | 0.3 | 29485 | 0.57704663 | CS |
| 52 | -0.61 | -50.8333333333 | 1.2 | 1.6 | 0.3 | 55761 | 0.8427811 | CS |
| 156 | -5.57 | -90.4220779221 | 6.16 | 13.6 | 0.2 | 61806 | 3.21307055 | CS |
| 260 | -5.01 | -89.4642857143 | 5.6 | 41.52 | 0.2 | 55539 | 4.62202482 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739311500 | 0.59 | 0 | 0.00 | 0.58 | 0.59 | 0.58 | 4010 |
| 1739225100 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1738965900 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 100 |
| 1738879500 | 0.59 | 0.07 | 13.46 | 0.5699999 | 0.59 | 0.5699999 | 7500 |
| 1738793100 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 500 |
| 1738706700 | 0.52 | -0.09 | -14.75 | 0.63 | 0.63 | 0.52 | 2500 |
| 1738620300 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 312 |
| 1738361100 | 0.61 | 0.05 | 8.93 | 0.6 | 0.61 | 0.6 | 2375 |
| 1738274700 | 0.56 | 0.04 | 7.69 | 0.51 | 0.56 | 0.51 | 4500 |
| 1738188300 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1738101900 | 0.52 | -0.03 | -5.45 | 0.5699999 | 0.5699999 | 0.52 | 18100 |
| 1738015500 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1737756300 | 0.55 | 0.02 | 3.77 | 0.55 | 0.55 | 0.55 | 1000 |
| 1737669900 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 19 |
| 1737583500 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1737497100 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1737410700 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 112 |
| 1737151500 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 257 |
| 1737065100 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1736978700 | 0.53 | 0.03 | 6.00 | 0.6899999 | 0.7 | 0.53 | 3302 |
| 1736892300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736805900 | 0.5 | -0.2 | -28.57 | 0.64 | 0.65 | 0.5 | 51231 |
| 1736546700 | 0.7 | 0.14 | 25.00 | 0.48 | 0.7 | 0.44 | 8004 |
| 1736460300 | 0.56 | -0.23 | -29.11 | 0.6 | 0.6 | 0.56 | 2286 |
| 1736373900 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1736287500 | 0.79 | 0.24 | 43.64 | 0.85 | 1.08 | 0.75 | 11332 |
| 1736201100 | 0.55 | 0.075 | 15.79 | 0.55 | 0.55 | 0.55 | 4952 |
| 1735941900 | 0.475 | -0.025 | -5.00 | 0.48 | 0.48 | 0.475 | 3375 |
| 1735855500 | 0.5 | 0.105 | 26.58 | 0.53 | 0.8 | 0.495 | 13017 |
| 1735682700 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1735596300 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1735337100 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 125 |
| 1735077900 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1734991500 | 0.395 | 0.075 | 23.44 | 0.38 | 0.42 | 0.38 | 9305 |
| 1734732300 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1734645900 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 62 |
| 1734559500 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1734473100 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1734386700 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1734127500 | 0.32 | 0.02 | 6.67 | 0.32 | 0.32 | 0.32 | 1874 |
| 1734041100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1733954700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 138 |
| 1733868300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1733781900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 156 |
| 1733522700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1733436300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1733349900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 325 |
| 1733263500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1 |
| 1733177100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 7 |
| 1732917900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732831500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732745100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732658700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 437 |
| 1732572300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 3 |
| 1732313100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732226700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 263 |
| 1732140300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 200 |
| 1732053900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731967500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731708300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731621900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 125 |
| 1731535500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 6 |
| 1731449100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 265 |
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
