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 | -0.0024 | -8 | 0.03 | 0.0324 | 0.0168 | 87637 | 0.02931461 | DE |
| 4 | -0.009 | -24.5901639344 | 0.0366 | 0.0478 | 0.0168 | 50654 | 0.03439755 | DE |
| 12 | -0.0298 | -51.9163763066 | 0.0574 | 0.0818 | 0.0168 | 46326 | 0.04086828 | DE |
| 26 | -0.0636 | -69.7368421053 | 0.0912 | 0.1835 | 0.0168 | 38262 | 0.06785688 | DE |
| 52 | -0.0694 | -71.5463917526 | 0.097 | 0.1835 | 0.0168 | 28369 | 0.07569834 | DE |
| 156 | -0.1194 | -81.2244897959 | 0.147 | 0.1835 | 0.0168 | 25614 | 0.07732838 | DE |
| 260 | -0.1194 | -81.2244897959 | 0.147 | 0.1835 | 0.0168 | 25614 | 0.07732838 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731101220 | 0.0298 | 0 | 0.00 | 0.0168 | 0.0318 | 0.0168 | 24000 |
| 1731014760 | 0.0298 | 0.0012 | 4.20 | 0.0322 | 0.0324 | 0.028 | 166786 |
| 1730928360 | 0.0286 | 0.0014 | 5.15 | 0.0236 | 0.0294 | 0.0236 | 102000 |
| 1730841960 | 0.0272 | -0.0018 | -6.21 | 0.0282 | 0.0292 | 0.0272 | 84850 |
| 1730755560 | 0.029 | -0.0028 | -8.81 | 0.0282 | 0.0322 | 0.0282 | 13850 |
| 1730496360 | 0.0318 | 0.0026 | 8.90 | 0.03 | 0.0324 | 0.0248 | 70700 |
| 1730409960 | 0.0292 | -0.0022 | -7.01 | 0.0304 | 0.0304 | 0.0292 | 20200 |
| 1730323560 | 0.0313999 | -0.0002 | -0.63 | 0.0378 | 0.0378 | 0.031 | 64000 |
| 1730237160 | 0.0316 | 0.0004 | 1.28 | 0.0325999 | 0.0325999 | 0.0316 | 21400 |
| 1730150760 | 0.0312 | -0.0028 | -8.24 | 0.0313999 | 0.0313999 | 0.0312 | 45172 |
| 1729888020 | 0.034 | -0.0012 | -3.41 | 0.0358 | 0.0358 | 0.034 | 100000 |
| 1729801560 | 0.0352 | -0.0088 | -20.00 | 0.0344 | 0.041 | 0.0344 | 57100 |
| 1729715160 | 0.044 | -0.0038 | -7.95 | 0.042 | 0.044 | 0.042 | 53699 |
| 1729628760 | 0.0478 | 0.0116 | 32.04 | 0.038 | 0.0478 | 0.037 | 33900 |
| 1729542360 | 0.0362 | -0.0114 | -23.95 | 0.0352 | 0.0362 | 0.0334 | 50750 |
| 1729283160 | 0.0476 | 0.0048 | 11.21 | 0.04 | 0.0476 | 0.04 | 19451 |
| 1729196760 | 0.0428 | -0.0046 | -9.70 | 0.0428 | 0.0428 | 0.0428 | 500 |
| 1729110360 | 0.0474 | 0.0004 | 0.85 | 0.0366 | 0.0474 | 0.0366 | 26000 |
| 1729023960 | 0.047 | 0.0104 | 28.42 | 0.039 | 0.047 | 0.039 | 27776 |
| 1728937620 | 0.0366 | -0.0108 | -22.78 | 0.0366 | 0.0366 | 0.0366 | 250 |
| 1728678360 | 0.0474 | 0.005 | 11.79 | 0.0366 | 0.0474 | 0.0366 | 54700 |
| 1728591960 | 0.0424 | 0.0032 | 8.16 | 0.0382 | 0.0424 | 0.0382 | 29500 |
| 1728505560 | 0.0392 | 0 | 0.00 | 0.0392 | 0.0392 | 0.0392 | 0 |
| 1728419160 | 0.0392 | -0.0052 | -11.71 | 0.0392 | 0.0392 | 0.0392 | 1750 |
| 1728332760 | 0.0444 | 0.0032 | 7.77 | 0.045 | 0.045 | 0.0359999 | 43646 |
| 1728073560 | 0.0412 | 0.0002 | 0.49 | 0.037 | 0.0412 | 0.037 | 11000 |
| 1727987220 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1727900820 | 0.041 | 0.0024 | 6.22 | 0.0316 | 0.045 | 0.0316 | 30800 |
| 1727814420 | 0.0386 | -0.0036 | -8.53 | 0.0376 | 0.0386 | 0.0376 | 35000 |
| 1727727960 | 0.0422 | 0 | 0.00 | 0.0422 | 0.0422 | 0.0422 | 0 |
| 1727468760 | 0.0422 | -0.0052 | -10.97 | 0.0422 | 0.0422 | 0.0422 | 10000 |
| 1727382360 | 0.0474 | 0 | 0.00 | 0.0474 | 0.0474 | 0.0474 | 0 |
| 1727295960 | 0.0474 | -0.0026 | -5.20 | 0.0532 | 0.0532 | 0.0352 | 15512 |
| 1727209560 | 0.05 | -0.0002 | -0.40 | 0.05 | 0.0508 | 0.0458 | 64000 |
| 1727123160 | 0.0502 | -0.0036 | -6.69 | 0.0502 | 0.0502 | 0.0502 | 1025 |
| 1726864020 | 0.0538 | 0.0036 | 7.17 | 0.0504 | 0.0538 | 0.0504 | 47000 |
| 1726777560 | 0.0502 | 0.0048 | 10.57 | 0.0502 | 0.0502 | 0.0502 | 400 |
| 1726691220 | 0.0454 | -0.0026 | -5.42 | 0.0454 | 0.0454 | 0.0454 | 5100 |
| 1726604760 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1726518360 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1726259160 | 0.048 | -0.001 | -2.04 | 0.0398 | 0.048 | 0.0398 | 26000 |
| 1726172760 | 0.049 | 0.0032 | 6.99 | 0.0818 | 0.0818 | 0.049 | 23666 |
| 1726086360 | 0.0458 | 0.0084 | 22.46 | 0.0458 | 0.0458 | 0.0458 | 1600 |
| 1725999960 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1725913560 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1725654360 | 0.0374 | -0.0084 | -18.34 | 0.0374 | 0.0374 | 0.0374 | 30000 |
| 1725567960 | 0.0458 | 0 | 0.00 | 0.0458 | 0.0458 | 0.0458 | 0 |
| 1725481560 | 0.0458 | 0.0014 | 3.15 | 0.04 | 0.0509999 | 0.04 | 57613 |
| 1725395160 | 0.0444 | -0.0036 | -7.50 | 0.05 | 0.05 | 0.0444 | 84233 |
| 1725308760 | 0.048 | 0.007 | 17.07 | 0.048 | 0.048 | 0.048 | 1472 |
| 1725049560 | 0.041 | -0.0034 | -7.66 | 0.0452 | 0.0478 | 0.0362 | 137217 |
| 1724963160 | 0.0444 | -0.0106 | -19.27 | 0.0546 | 0.0546 | 0.0444 | 257281 |
| 1724876760 | 0.055 | 0.002 | 3.77 | 0.055 | 0.055 | 0.055 | 25000 |
| 1724790420 | 0.053 | 0.0028 | 5.58 | 0.053 | 0.053 | 0.053 | 13000 |
| 1724704020 | 0.0502 | -0.0018 | -3.46 | 0.054 | 0.055 | 0.0502 | 196359 |
| 1724444820 | 0.052 | -0.0032 | -5.80 | 0.055 | 0.055 | 0.052 | 12000 |
| 1724358420 | 0.0552 | -0.0022 | -3.83 | 0.0518 | 0.0552 | 0.0518 | 10370 |
| 1724272020 | 0.0574 | 0 | 0.00 | 0.0574 | 0.0574 | 0.0574 | 0 |
| 1724185620 | 0.0574 | 0 | 0.00 | 0.0574 | 0.0574 | 0.0574 | 0 |
| 1724099220 | 0.0574 | -0.0036 | -5.90 | 0.0574 | 0.0574 | 0.0574 | 40000 |
| 1723840020 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1723753620 | 0.061 | 0.0088 | 16.86 | 0.061 | 0.061 | 0.061 | 10000 |
| 1723667160 | 0.0522 | 0 | 0.00 | 0.0522 | 0.0522 | 0.0522 | 0 |
| 1723580760 | 0.0522 | -0.0034 | -6.12 | 0.0522 | 0.0522 | 0.0522 | 1000 |
| 1723494360 | 0.0556 | 0.0144 | 34.95 | 0.0556 | 0.0556 | 0.0556 | 500 |
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
