Premium
Turmalina Metals Corp (3RI)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.037 | 75.5102040816 | 0.049 | 0.1105 | 0.047 | 94403 | 0.09225463 | DE |
| 4 | 0.0512001 | 147.127146917 | 0.0347999 | 0.1105 | 0.025 | 72234 | 0.06031918 | DE |
| 12 | 0.0638 | 287.387387387 | 0.0222 | 0.1105 | 0.0102 | 59304 | 0.04168969 | DE |
| 26 | 0.0342 | 66.0231660232 | 0.0518 | 0.1105 | 0.0102 | 52408 | 0.03964482 | DE |
| 52 | 0.0145001 | 20.2798885033 | 0.0714999 | 0.1835 | 0.0102 | 40520 | 0.05981643 | DE |
| 156 | -0.061 | -41.4965986395 | 0.147 | 0.1835 | 0.0102 | 31784 | 0.06458424 | DE |
| 260 | -0.061 | -41.4965986395 | 0.147 | 0.1835 | 0.0102 | 31784 | 0.06458424 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 0.0826 | -0.0144 | -14.85 | 0.0826 | 0.0826 | 0.0826 | 23000 |
| 1739914020 | 0.097 | 0.0038 | 4.08 | 0.1105 | 0.1105 | 0.0852 | 22500 |
| 1739827620 | 0.0932 | 0.0006 | 0.65 | 0.0932 | 0.0932 | 0.0932 | 8300 |
| 1739568420 | 0.0926 | 0.0002 | 0.22 | 0.0898 | 0.1095 | 0.0859999 | 233216 |
| 1739482020 | 0.0924 | 0.0460001 | 99.14 | 0.049 | 0.0924 | 0.047 | 185000 |
| 1739395620 | 0.0463999 | 0 | 0.00 | 0.0463999 | 0.0463999 | 0.0463999 | 0 |
| 1739309220 | 0.0463999 | 0.0005999 | 1.31 | 0.0497999 | 0.0497999 | 0.0463999 | 22500 |
| 1739222820 | 0.0458 | -0.004 | -8.03 | 0.0408 | 0.0518 | 0.0408 | 31250 |
| 1738963620 | 0.0497999 | 0.0023999 | 5.06 | 0.05 | 0.0552 | 0.0497999 | 22650 |
| 1738877220 | 0.0474 | 0.002 | 4.41 | 0.0598 | 0.0598 | 0.045 | 162366 |
| 1738790820 | 0.0454 | 0.0092 | 25.41 | 0.0442 | 0.046 | 0.0422 | 91100 |
| 1738704420 | 0.0362 | 0.0056 | 18.30 | 0.027 | 0.0362 | 0.027 | 93500 |
| 1738618020 | 0.0306 | 0 | 0.00 | 0.0306 | 0.0306 | 0.0306 | 0 |
| 1738358820 | 0.0306 | 0.0054 | 21.43 | 0.0324 | 0.0347999 | 0.0306 | 98700 |
| 1738272420 | 0.0252 | -0.0068 | -21.25 | 0.026 | 0.026 | 0.0252 | 70000 |
| 1738186020 | 0.032 | 0.0012 | 3.90 | 0.0252 | 0.032 | 0.0252 | 1680 |
| 1738099620 | 0.0308 | 0.0034 | 12.41 | 0.0347999 | 0.0347999 | 0.025 | 13100 |
| 1738013220 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1737754020 | 0.0274 | -0.0006 | -2.14 | 0.0347999 | 0.0347999 | 0.026 | 76887 |
| 1737667620 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1737581220 | 0.028 | 0.0018 | 6.87 | 0.0332 | 0.0332 | 0.028 | 9500 |
| 1737494820 | 0.0262 | 0 | 0.00 | 0.0262 | 0.0262 | 0.0262 | 0 |
| 1737408420 | 0.0262 | 0 | 0.00 | 0.033 | 0.033 | 0.0262 | 17449 |
| 1737149220 | 0.0262 | 0.0016 | 6.50 | 0.0242 | 0.0262 | 0.0242 | 10250 |
| 1737062820 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 0 |
| 1736976420 | 0.0246 | -0.0038 | -13.38 | 0.0242 | 0.0246 | 0.0242 | 42250 |
| 1736890020 | 0.0284 | -0.0062 | -17.92 | 0.0296 | 0.03 | 0.0242 | 53100 |
| 1736803620 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1736544420 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1736458020 | 0.0346 | 0.005 | 16.89 | 0.0346 | 0.0346 | 0.0346 | 10000 |
| 1736371620 | 0.0296 | -0.0004 | -1.33 | 0.0302 | 0.0302 | 0.0272 | 72500 |
| 1736285220 | 0.03 | 0.0006 | 2.04 | 0.0347999 | 0.0347999 | 0.0262 | 259403 |
| 1736198820 | 0.0294 | -0.0036 | -10.91 | 0.0294 | 0.0294 | 0.0294 | 3101 |
| 1735939620 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1735853220 | 0.033 | 0.0094 | 39.83 | 0.033 | 0.033 | 0.033 | 13500 |
| 1735594020 | 0.0236 | -0.0058 | -19.73 | 0.0236 | 0.0236 | 0.0236 | 35466 |
| 1735334820 | 0.0294 | -0.0032 | -9.82 | 0.0347999 | 0.0347999 | 0.0234 | 28000 |
| 1734989220 | 0.0325999 | -0.005 | -13.30 | 0.0234 | 0.0352 | 0.0234 | 23597 |
| 1734730020 | 0.0376 | 0.0036 | 10.59 | 0.0376 | 0.0376 | 0.0325999 | 53750 |
| 1734643620 | 0.034 | 0.0068 | 25.00 | 0.0272 | 0.04 | 0.0272 | 9800 |
| 1734557220 | 0.0272 | 0 | 0.00 | 0.034 | 0.034 | 0.0272 | 1100 |
| 1734470820 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1734384420 | 0.0272 | -0.0028 | -9.33 | 0.0359999 | 0.0359999 | 0.0272 | 6970 |
| 1734125220 | 0.03 | 0.0072 | 31.58 | 0.0136 | 0.03 | 0.0136 | 297841 |
| 1734038820 | 0.0228 | 0.0058 | 34.12 | 0.0228 | 0.0228 | 0.0228 | 8500 |
| 1733952420 | 0.017 | -0.008 | -32.00 | 0.0162 | 0.017 | 0.016 | 140000 |
| 1733866020 | 0.025 | 0.0052 | 26.26 | 0.0102 | 0.025 | 0.0102 | 2800 |
| 1733779620 | 0.0198 | -0.0002 | -1.00 | 0.0168 | 0.0226 | 0.0168 | 11800 |
| 1733520420 | 0.02 | -0.0028 | -12.28 | 0.0156 | 0.02 | 0.0156 | 33800 |
| 1733434020 | 0.0228 | -0.0108 | -32.14 | 0.0208 | 0.0278 | 0.0208 | 93250 |
| 1733347620 | 0.0336 | 0.0106 | 46.09 | 0.0336 | 0.0336 | 0.0336 | 12955 |
| 1733261220 | 0.023 | -0.0002 | -0.86 | 0.0172 | 0.0278 | 0.0172 | 125500 |
| 1733174820 | 0.0231999 | 0.0009999 | 4.50 | 0.0138 | 0.025 | 0.0138 | 61449 |
| 1732915620 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 16000 |
| 1732829220 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1732742820 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1732656420 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1732570020 | 0.0222 | -0.001 | -4.31 | 0.0222 | 0.0222 | 0.0222 | 5770 |
| 1732310820 | 0.0231999 | 0.0001999 | 0.87 | 0.0231999 | 0.0231999 | 0.0231999 | 2000 |
| 1732224420 | 0.023 | 0.0008 | 3.60 | 0.0222 | 0.023 | 0.0222 | 5000 |
| 1732138020 | 0.0222 | -0.0076 | -25.50 | 0.0222 | 0.0298 | 0.0222 | 28350 |
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
