Premium
Quest Critical Metals Inc (DCR0)
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 | 0.0045 | 10.843373494 | 0.0415 | 0.0455 | 0.0415 | 4888 | 0.04158319 | DE |
| 4 | -0.001 | -2.12765957447 | 0.047 | 0.06 | 0.0405 | 11351 | 0.05359217 | DE |
| 12 | -0.0005 | -1.0752688172 | 0.0465 | 0.0755 | 0.038 | 5216 | 0.05420053 | DE |
| 26 | -0.09 | -66.1764705882 | 0.136 | 0.1429999 | 0.038 | 4712 | 0.07078807 | DE |
| 52 | -0.2998 | -86.6975130133 | 0.3458 | 0.3458 | 0.038 | 3637 | 0.12796147 | DE |
| 156 | -0.2998 | -86.6975130133 | 0.3458 | 0.3458 | 0.038 | 3637 | 0.12796147 | DE |
| 260 | -0.2998 | -86.6975130133 | 0.3458 | 0.3458 | 0.038 | 3637 | 0.12796147 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 0.0434999 | -0.002 | -4.40 | 0.0445 | 0.0445 | 0.0434999 | 176 |
| 1733174820 | 0.0455 | 0.004 | 9.64 | 0.0455 | 0.0455 | 0.0455 | 217 |
| 1732915620 | 0.0415 | -0.0065 | -13.54 | 0.0415 | 0.0415 | 0.0415 | 14272 |
| 1732829220 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1732742820 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1732656420 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1732570020 | 0.048 | -0.0005 | -1.03 | 0.054 | 0.054 | 0.0405 | 20361 |
| 1732310760 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1732224360 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1732137960 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1732051560 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1731965160 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1731705960 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1731619560 | 0.0485 | -0.0115 | -19.17 | 0.0485 | 0.0485 | 0.0485 | 5251 |
| 1731533160 | 0.06 | 0.018 | 42.86 | 0.06 | 0.06 | 0.06 | 50000 |
| 1731446820 | 0.042 | -0.005 | -10.64 | 0.042 | 0.042 | 0.042 | 33 |
| 1731360360 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1731101160 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1731014760 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1730928360 | 0.047 | -0.014 | -22.95 | 0.047 | 0.047 | 0.047 | 500 |
| 1730841960 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1730755560 | 0.061 | 0.011 | 22.00 | 0.061 | 0.061 | 0.061 | 1 |
| 1730496360 | 0.05 | 0.0095 | 23.46 | 0.0755 | 0.0755 | 0.05 | 676 |
| 1730409960 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1730323560 | 0.0405 | -0.016 | -28.32 | 0.0405 | 0.0405 | 0.0405 | 20 |
| 1730233620 | 0.0565 | 0 | 0.00 | 0.0565 | 0.0565 | 0.0565 | 0 |
| 1730147220 | 0.0565 | 0 | 0.00 | 0.0565 | 0.0565 | 0.0565 | 0 |
| 1729888020 | 0.0565 | 0.0005 | 0.89 | 0.0565 | 0.0565 | 0.0565 | 500 |
| 1729801560 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1729715160 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1729628760 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1729542360 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1729283160 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1729196760 | 0.056 | -0.0185 | -24.83 | 0.056 | 0.056 | 0.044 | 4516 |
| 1729110360 | 0.0745 | 0 | 0.00 | 0.0745 | 0.0745 | 0.0745 | 0 |
| 1729023960 | 0.0745 | 0.0045 | 6.43 | 0.0745 | 0.0745 | 0.0745 | 7000 |
| 1728937560 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728678360 | 0.07 | 0.0245 | 53.85 | 0.07 | 0.07 | 0.07 | 10 |
| 1728591960 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1728505560 | 0.0455 | -0.0045 | -9.00 | 0.05 | 0.05 | 0.0455 | 193 |
| 1728419160 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728332760 | 0.05 | 0.009 | 21.95 | 0.05 | 0.05 | 0.05 | 50 |
| 1728073620 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1727987220 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1727900820 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1727814420 | 0.041 | -0.0115 | -21.90 | 0.052 | 0.052 | 0.041 | 1004 |
| 1727727960 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1727468760 | 0.0525 | 0.0045 | 9.38 | 0.0525 | 0.0525 | 0.0525 | 9523 |
| 1727382360 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1727295960 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1727209560 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1727123160 | 0.048 | 0.01 | 26.32 | 0.048 | 0.048 | 0.048 | 2000 |
| 1726863960 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1726777560 | 0.038 | -0.029 | -43.28 | 0.038 | 0.038 | 0.038 | 2506 |
| 1726691220 | 0.067 | 0.0205 | 44.09 | 0.067 | 0.067 | 0.067 | 1 |
| 1726604760 | 0.0465 | -0.0285 | -38.00 | 0.0465 | 0.0465 | 0.0465 | 1150 |
| 1726518360 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1726259160 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1726172760 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1726086360 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1725999960 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1725913560 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1725654360 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1725567960 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1725481560 | 0.075 | 0.0045001 | 6.38 | 0.075 | 0.075 | 0.075 | 8499 |
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
