Premium
Quantum Battery Metals Corp (QBAT)
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 | -2.1978021978 | 0.455 | 0.455 | 0.41 | 5015 | 0.41199402 | CS |
| 4 | -0.145 | -24.5762711864 | 0.59 | 0.59 | 0.41 | 3836 | 0.47108263 | CS |
| 12 | 0.125 | 39.0625 | 0.32 | 1.08 | 0.32 | 3909 | 0.51628125 | CS |
| 26 | -0.035 | -7.29166666667 | 0.48 | 1.08 | 0.3 | 3950 | 0.49632442 | CS |
| 52 | -0.595 | -57.2115384615 | 1.04 | 1.6 | 0.3 | 49151 | 0.79436668 | CS |
| 156 | -3.315 | -88.164893617 | 3.76 | 13.6 | 0.2 | 61340 | 3.19713369 | CS |
| 260 | -5.155 | -92.0535714286 | 5.6 | 41.52 | 0.2 | 54754 | 4.61912126 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741298700 | 0.4099999 | -0.01 | -2.38 | 0.455 | 0.455 | 0.4099999 | 20075 |
| 1741212300 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1741125900 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1741039500 | 0.42 | -0.035 | -7.69 | 0.43 | 0.43 | 0.42 | 5000 |
| 1740780300 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1740693900 | 0.455 | 0.03 | 7.06 | 0.455 | 0.455 | 0.455 | 537 |
| 1740607500 | 0.425 | -0.025 | -5.56 | 0.43 | 0.43 | 0.425 | 8587 |
| 1740521100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1740434700 | 0.45 | -0.08 | -15.09 | 0.45 | 0.455 | 0.44 | 8000 |
| 1740175500 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 10 |
| 1740089100 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 5 |
| 1740002700 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1739916300 | 0.53 | -0.06 | -10.17 | 0.53 | 0.53 | 0.53 | 26563 |
| 1739570700 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1739484300 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1739397900 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 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 |
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
