Premium
Canadian Manganese Company Inc (CDMN)
NEO
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 | 0 | 0.04 | 0.045 | 0.03 | 151044 | 0.03999007 | CS |
| 4 | -0.005 | -11.1111111111 | 0.045 | 0.05 | 0.02 | 89327 | 0.03897575 | CS |
| 12 | 0.02 | 100 | 0.02 | 0.09 | 0.015 | 156885 | 0.04426056 | CS |
| 26 | 0.005 | 14.2857142857 | 0.035 | 0.09 | 0.01 | 162700 | 0.03049409 | CS |
| 52 | -0.01 | -20 | 0.05 | 0.15 | 0.01 | 116731 | 0.04035234 | CS |
| 156 | -0.36 | -90 | 0.4 | 0.4 | 0.01 | 91096 | 0.13828169 | CS |
| 260 | -0.36 | -90 | 0.4 | 0.4 | 0.01 | 91096 | 0.13828169 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736805600 | 0.04 | 0 | 0.00 | 0.035 | 0.045 | 0.035 | 436426 |
| 1736546400 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.03 | 167180 |
| 1736460000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 298422 |
| 1736373600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1500 |
| 1736287200 | 0.04 | 0 | 0.00 | 0.03 | 0.04 | 0.03 | 84500 |
| 1736200800 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.03 | 203616 |
| 1735941600 | 0.05 | 0.015 | 42.86 | 0.05 | 0.05 | 0.05 | 0 |
| 1735855200 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 57918 |
| 1735682400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 37138 |
| 1735596000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.025 | 269775 |
| 1735336800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.03 | 13000 |
| 1735066800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 27000 |
| 1734991200 | 0.045 | 0.01 | 28.57 | 0.035 | 0.045 | 0.035 | 34928 |
| 1734732000 | 0.035 | 0 | 0.00 | 0.045 | 0.045 | 0.02 | 153935 |
| 1734645600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.03 | 147652 |
| 1734559200 | 0.04 | 0.005 | 14.29 | 0.04 | 0.045 | 0.035 | 8000 |
| 1734472800 | 0.035 | -0.01 | -22.22 | 0.04 | 0.04 | 0.035 | 13000 |
| 1734386400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1734127200 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.04 | 101000 |
| 1734040800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.04 | 79500 |
| 1733954400 | 0.05 | -0.02 | -28.57 | 0.07 | 0.07 | 0.04 | 923816 |
| 1733868000 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 1500 |
| 1733781600 | 0.06 | -0.02 | -25.00 | 0.08 | 0.08 | 0.06 | 32000 |
| 1733522400 | 0.08 | 0 | 0.00 | 0.07 | 0.08 | 0.07 | 230000 |
| 1733436180 | 0.08 | 0.005 | 6.67 | 0.075 | 0.09 | 0.075 | 441745 |
| 1733349600 | 0.075 | 0.025 | 50.00 | 0.06 | 0.09 | 0.055 | 441500 |
| 1733263200 | 0.05 | 0 | 0.00 | 0.04 | 0.06 | 0.04 | 151579 |
| 1733176800 | 0.05 | 0.005 | 11.11 | 0.035 | 0.055 | 0.035 | 145922 |
| 1732917600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 10100 |
| 1732831200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.035 | 78550 |
| 1732744800 | 0.045 | 0.015 | 50.00 | 0.03 | 0.05 | 0.03 | 2230000 |
| 1732658400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 21000 |
| 1732572000 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 77015 |
| 1732312800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.015 | 260700 |
| 1732226460 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2900 |
| 1732140000 | 0.03 | 0.01 | 50.00 | 0.03 | 0.03 | 0.02 | 118338 |
| 1732053600 | 0.02 | -0.01 | -33.33 | 0.03 | 0.03 | 0.02 | 313239 |
| 1731967200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.025 | 142594 |
| 1731708000 | 0.025 | -0.005 | -16.67 | 0.035 | 0.035 | 0.025 | 32054 |
| 1731621600 | 0.03 | 0.005 | 20.00 | 0.035 | 0.035 | 0.03 | 118857 |
| 1731535200 | 0.025 | -0.005 | -16.67 | 0.03 | 0.035 | 0.025 | 138000 |
| 1731448800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 14652 |
| 1731362400 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 55500 |
| 1731103200 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 109662 |
| 1731016800 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 95800 |
| 1730930400 | 0.04 | 0.01 | 33.33 | 0.03 | 0.04 | 0.03 | 213387 |
| 1730844000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2000 |
| 1730757600 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 83600 |
| 1730494800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 39510 |
| 1730408400 | 0.025 | 0.01 | 66.67 | 0.025 | 0.025 | 0.025 | 29000 |
| 1730322240 | 0.015 | -0.015 | -50.00 | 0.03 | 0.03 | 0.015 | 35000 |
| 1730235600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730149200 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.02 | 37000 |
| 1729890000 | 0.025 | 0.005 | 25.00 | 0.02 | 0.03 | 0.02 | 438500 |
| 1729803600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 14000 |
| 1729717200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 5495 |
| 1729630800 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1000 |
| 1729544400 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 1000 |
| 1729285200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 128000 |
| 1729198980 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 42209 |
| 1729112400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 148100 |
| 1729026000 | 0.015 | -0.005 | -25.00 | 0.015 | 0.02 | 0.015 | 117700 |
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
