Premium
Quantum Battery Metals Corp (QBAT)
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 | 0.005 | 1.23456790123 | 0.405 | 0.41 | 0.405 | 1000 | 0.41 | CS |
| 4 | 0 | 0 | 0.41 | 0.45 | 0.405 | 3405 | 0.41435042 | CS |
| 12 | -0.075 | -15.4639175258 | 0.485 | 0.54 | 0.405 | 2556 | 0.42057397 | CS |
| 26 | 0.05 | 13.8888888889 | 0.36 | 0.63 | 0.305 | 5211 | 0.46942877 | CS |
| 52 | 0.015 | 3.79746835443 | 0.395 | 0.63 | 0.28 | 3548 | 0.45336181 | CS |
| 156 | -0.13 | -24.0740740741 | 0.54 | 1.08 | 0.025 | 33139 | 0.19458537 | CS |
| 260 | -3.95 | -90.5963302752 | 4.36 | 4.36 | 0.025 | 41706 | 0.54057392 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783717500 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1783631100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1783544700 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1783458300 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 4500 |
| 1783371900 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.4099999 | 500 |
| 1783112700 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1783026300 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1782853500 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1782767100 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1782507900 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1782421440 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 19 |
| 1782335100 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 1000 |
| 1782248700 | 0.405 | -0.01 | -2.41 | 0.405 | 0.405 | 0.405 | 684 |
| 1782162300 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1781903100 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1781816700 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1781730300 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1781643900 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1781557500 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1781298300 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.45 | 0.405 | 58000 |
| 1781211900 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1781125500 | 0.4099999 | -0.005 | -1.20 | 0.405 | 0.4099999 | 0.405 | 20000 |
| 1781039100 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1780952700 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1780693500 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1780607100 | 0.415 | -0.005 | -1.19 | 0.42 | 0.42 | 0.415 | 5505 |
| 1780520700 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 240 |
| 1780434300 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 62 |
| 1780347900 | 0.42 | -0.01 | -2.33 | 0.42 | 0.42 | 0.42 | 2750 |
| 1780088700 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1780002300 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1779915900 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 5 |
| 1779829500 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 7500 |
| 1779743100 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 431 |
| 1779483900 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 50 |
| 1779397500 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1779311100 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1779224700 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1778879100 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 300 |
| 1778792700 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1778706300 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1778619900 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1778533500 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1778274300 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1778187900 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1778101500 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1778015100 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1777928700 | 0.43 | -0.005 | -1.15 | 0.54 | 0.54 | 0.43 | 21000 |
| 1777669500 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1777583100 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1777496700 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 175 |
| 1777410300 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1777323900 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 24505 |
| 1777064700 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 6 |
| 1776978300 | 0.435 | -0.05 | -10.31 | 0.435 | 0.435 | 0.435 | 1000 |
| 1776891900 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1776805500 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1776719100 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1776459900 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1776373500 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1776287100 | 0.485 | -0.015 | -3.00 | 0.435 | 0.485 | 0.435 | 1500 |
| 1776200700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1776114300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
