Premium
Troy Minerals Inc (TROY)
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 | -2.7027027027 | 0.185 | 0.2 | 0.145 | 146164 | 0.17990588 | CS |
| 4 | -0.03 | -14.2857142857 | 0.21 | 0.26 | 0.145 | 172948 | 0.20485941 | CS |
| 12 | 0 | 0 | 0.18 | 0.41 | 0.145 | 265827 | 0.29979801 | CS |
| 26 | -0.13 | -41.935483871 | 0.31 | 0.41 | 0.125 | 158271 | 0.28373992 | CS |
| 52 | -0.96 | -84.2105263158 | 1.14 | 1.72 | 0.125 | 150028 | 0.3861164 | CS |
| 156 | 0.14 | 350 | 0.04 | 1.72 | 0.04 | 70634 | 0.39885566 | CS |
| 260 | 0.14 | 350 | 0.04 | 1.72 | 0.04 | 70634 | 0.39885566 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077900 | 0.18 | 0.01 | 5.88 | 0.17 | 0.18 | 0.17 | 20000 |
| 1734991500 | 0.17 | 0.005 | 3.03 | 0.165 | 0.175 | 0.165 | 68500 |
| 1734732300 | 0.165 | -0.01 | -5.71 | 0.17 | 0.17 | 0.145 | 249219 |
| 1734645900 | 0.175 | -0.025 | -12.50 | 0.18 | 0.18 | 0.175 | 93500 |
| 1734559500 | 0.2 | 0.02 | 11.11 | 0.18 | 0.2 | 0.17 | 241100 |
| 1734473100 | 0.18 | -0.005 | -2.70 | 0.185 | 0.195 | 0.18 | 78500 |
| 1734386700 | 0.185 | 0 | 0.00 | 0.19 | 0.2 | 0.18 | 73025 |
| 1734127500 | 0.185 | -0.01 | -5.13 | 0.195 | 0.195 | 0.185 | 169001 |
| 1734041100 | 0.195 | 0.01 | 5.41 | 0.19 | 0.215 | 0.19 | 250780 |
| 1733954700 | 0.185 | -0.025 | -11.90 | 0.2049999 | 0.21 | 0.185 | 254020 |
| 1733868300 | 0.21 | 0.02 | 10.53 | 0.185 | 0.22 | 0.185 | 164800 |
| 1733781900 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.18 | 274532 |
| 1733522700 | 0.19 | -0.025 | -11.63 | 0.21 | 0.21 | 0.19 | 236406 |
| 1733436300 | 0.215 | -0.005 | -2.27 | 0.22 | 0.22 | 0.2 | 102500 |
| 1733349900 | 0.22 | 0.005 | 2.33 | 0.225 | 0.225 | 0.22 | 128500 |
| 1733263500 | 0.215 | 0 | 0.00 | 0.22 | 0.22 | 0.215 | 56800 |
| 1733177100 | 0.215 | -0.015 | -6.52 | 0.235 | 0.235 | 0.215 | 112077 |
| 1732917900 | 0.23 | -0.01 | -4.17 | 0.24 | 0.26 | 0.23 | 384500 |
| 1732831500 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.24 | 17000 |
| 1732745100 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.24 | 83200 |
| 1732658700 | 0.25 | 0.04 | 19.05 | 0.21 | 0.25 | 0.21 | 421000 |
| 1732572300 | 0.21 | -0.01 | -4.55 | 0.22 | 0.22 | 0.19 | 414874 |
| 1732313100 | 0.22 | -0.01 | -4.35 | 0.225 | 0.225 | 0.17 | 468193 |
| 1732226700 | 0.23 | -0.03 | -11.54 | 0.255 | 0.255 | 0.23 | 116400 |
| 1732140300 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.235 | 202000 |
| 1732053900 | 0.25 | -0.05 | -16.67 | 0.3 | 0.3 | 0.235 | 295706 |
| 1731967500 | 0.3 | -0.04 | -11.76 | 0.34 | 0.34 | 0.295 | 790353 |
| 1731708300 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.325 | 421041 |
| 1731621900 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.34 | 315800 |
| 1731535500 | 0.35 | -0.015 | -4.11 | 0.355 | 0.36 | 0.335 | 484602 |
| 1731449100 | 0.365 | 0.0200001 | 5.80 | 0.37 | 0.385 | 0.3449999 | 1381676 |
| 1731362700 | 0.3449999 | -0.015 | -4.17 | 0.355 | 0.36 | 0.335 | 295721 |
| 1731103500 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.3449999 | 214750 |
| 1731017100 | 0.355 | 0.005 | 1.43 | 0.36 | 0.375 | 0.335 | 1106626 |
| 1730930700 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.34 | 237000 |
| 1730844300 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.36 | 0.325 | 633316 |
| 1730757900 | 0.35 | 0.01 | 2.94 | 0.34 | 0.35 | 0.33 | 207500 |
| 1730495100 | 0.34 | -0.005 | -1.45 | 0.34 | 0.34 | 0.315 | 55000 |
| 1730408700 | 0.3449999 | 0 | 0.00 | 0.34 | 0.3449999 | 0.31 | 131520 |
| 1730322300 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.3449999 | 0.3 | 263120 |
| 1730235900 | 0.34 | -0.035 | -9.33 | 0.37 | 0.37 | 0.32 | 209400 |
| 1730149500 | 0.375 | -0.005 | -1.32 | 0.38 | 0.38 | 0.37 | 226270 |
| 1729890300 | 0.38 | -0.03 | -7.32 | 0.39 | 0.395 | 0.37 | 262937 |
| 1729803900 | 0.4099999 | 0.0349999 | 9.33 | 0.38 | 0.4099999 | 0.375 | 1062055 |
| 1729717500 | 0.375 | 0.0300001 | 8.70 | 0.355 | 0.375 | 0.33 | 630500 |
| 1729631100 | 0.3449999 | 0.0399999 | 13.11 | 0.305 | 0.3449999 | 0.3 | 172258 |
| 1729544700 | 0.305 | 0.005 | 1.67 | 0.3 | 0.31 | 0.295 | 72214 |
| 1729285500 | 0.3 | 0.045 | 17.65 | 0.25 | 0.31 | 0.25 | 125000 |
| 1729199100 | 0.255 | -0.03 | -10.53 | 0.28 | 0.28 | 0.245 | 79140 |
| 1729112700 | 0.2849999 | 0.0249999 | 9.62 | 0.265 | 0.29 | 0.265 | 66500 |
| 1729026300 | 0.26 | 0.015 | 6.12 | 0.245 | 0.275 | 0.24 | 230480 |
| 1728680700 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 39500 |
| 1728594300 | 0.245 | 0.005 | 2.08 | 0.245 | 0.25 | 0.245 | 274500 |
| 1728507900 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.24 | 35650 |
| 1728421500 | 0.25 | 0.015 | 6.38 | 0.245 | 0.25 | 0.23 | 54177 |
| 1728335100 | 0.235 | 0.0300001 | 14.63 | 0.21 | 0.25 | 0.21 | 167788 |
| 1728075900 | 0.2049999 | -0.005 | -2.38 | 0.21 | 0.215 | 0.2 | 66470 |
| 1727989500 | 0.21 | -0.01 | -4.55 | 0.22 | 0.225 | 0.21 | 50000 |
| 1727903100 | 0.22 | 0.03 | 15.79 | 0.195 | 0.24 | 0.195 | 267818 |
| 1727816700 | 0.19 | 0.02 | 11.76 | 0.18 | 0.2 | 0.18 | 97000 |
| 1727730300 | 0.17 | 0 | 0.00 | 0.165 | 0.18 | 0.165 | 121000 |
| 1727471100 | 0.17 | 0.02 | 13.33 | 0.15 | 0.17 | 0.15 | 104520 |
| 1727384700 | 0.15 | 0.005 | 3.45 | 0.145 | 0.155 | 0.145 | 33700 |
| 1727298300 | 0.145 | -0.015 | -9.38 | 0.15 | 0.15 | 0.145 | 32224 |
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
