Premium
Power Metals Corp (OAA1)
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 | 0.172 | 35.2459016393 | 0.488 | 0.708 | 0.44 | 139185 | 0.56723607 | DE |
| 4 | 0.382 | 137.410071942 | 0.278 | 0.708 | 0.251 | 79137 | 0.47029312 | DE |
| 12 | 0.412 | 166.129032258 | 0.248 | 0.708 | 0.232 | 45125 | 0.41425019 | DE |
| 26 | 0.499 | 309.937888199 | 0.161 | 0.708 | 0.13 | 32179 | 0.36540367 | DE |
| 52 | 0.4895 | 287.096774194 | 0.1705 | 0.708 | 0.13 | 28537 | 0.29319428 | DE |
| 156 | 0.395 | 149.056603774 | 0.265 | 0.708 | 0.13 | 23008 | 0.27950219 | DE |
| 260 | 0.395 | 149.056603774 | 0.265 | 0.708 | 0.13 | 23008 | 0.27950219 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 0.676 | 0.078 | 13.04 | 0.586 | 0.708 | 0.586 | 159756 |
| 1739827620 | 0.598 | 0.0160001 | 2.75 | 0.608 | 0.626 | 0.59 | 51343 |
| 1739568420 | 0.5819999 | 0.1309999 | 29.05 | 0.499 | 0.584 | 0.466 | 252190 |
| 1739482020 | 0.451 | -0.028 | -5.85 | 0.466 | 0.504 | 0.451 | 76840 |
| 1739395620 | 0.479 | 0.016 | 3.46 | 0.488 | 0.488 | 0.44 | 155797 |
| 1739309220 | 0.463 | 0.043 | 10.24 | 0.4 | 0.488 | 0.4 | 53959 |
| 1739222820 | 0.42 | 0.089 | 26.89 | 0.3459999 | 0.436 | 0.329 | 271646 |
| 1738963620 | 0.331 | 0.002 | 0.61 | 0.331 | 0.331 | 0.331 | 12500 |
| 1738877220 | 0.329 | -0.002 | -0.60 | 0.318 | 0.329 | 0.317 | 16775 |
| 1738790820 | 0.331 | 0.001 | 0.30 | 0.337 | 0.337 | 0.321 | 5859 |
| 1738704420 | 0.33 | 0.01 | 3.13 | 0.313 | 0.33 | 0.311 | 119813 |
| 1738618020 | 0.32 | 0.0300001 | 10.34 | 0.316 | 0.32 | 0.316 | 9300 |
| 1738358820 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
| 1738272420 | 0.2899999 | 0.0199999 | 7.41 | 0.27 | 0.2899999 | 0.26 | 86265 |
| 1738186020 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1738099620 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 5000 |
| 1738013220 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1737754020 | 0.27 | 0.006 | 2.27 | 0.264 | 0.27 | 0.251 | 59950 |
| 1737667620 | 0.264 | -0.014 | -5.04 | 0.264 | 0.264 | 0.264 | 7840 |
| 1737581220 | 0.278 | -0.021 | -7.02 | 0.278 | 0.278 | 0.278 | 500 |
| 1737494820 | 0.299 | -0.004 | -1.32 | 0.281 | 0.299 | 0.251 | 9000 |
| 1737408420 | 0.303 | 0.024 | 8.60 | 0.299 | 0.303 | 0.299 | 23451 |
| 1737149220 | 0.279 | 0 | 0.00 | 0.279 | 0.279 | 0.279 | 0 |
| 1737062820 | 0.279 | -0.015 | -5.10 | 0.27 | 0.279 | 0.27 | 3350 |
| 1736976420 | 0.294 | 0.0030001 | 1.03 | 0.294 | 0.294 | 0.294 | 1500 |
| 1736890020 | 0.2909999 | -0.008 | -2.68 | 0.2909999 | 0.2909999 | 0.2909999 | 4658 |
| 1736803620 | 0.299 | 0 | 0.00 | 0.299 | 0.299 | 0.299 | 0 |
| 1736544420 | 0.299 | -0.006 | -1.97 | 0.298 | 0.299 | 0.298 | 7000 |
| 1736458020 | 0.305 | 0.006 | 2.01 | 0.305 | 0.305 | 0.305 | 10000 |
| 1736371620 | 0.299 | -0.021 | -6.56 | 0.299 | 0.299 | 0.299 | 75 |
| 1736285220 | 0.32 | 0.014 | 4.58 | 0.32 | 0.32 | 0.32 | 550 |
| 1736198820 | 0.306 | 0.009 | 3.03 | 0.309 | 0.31 | 0.306 | 27580 |
| 1735939620 | 0.297 | 0 | 0.00 | 0.297 | 0.297 | 0.297 | 0 |
| 1735853220 | 0.297 | 0.0110002 | 3.85 | 0.298 | 0.309 | 0.2839999 | 82757 |
| 1735594020 | 0.2859998 | -0.01 | -3.38 | 0.296 | 0.296 | 0.2859998 | 1010 |
| 1735334820 | 0.296 | -0.004 | -1.33 | 0.296 | 0.296 | 0.296 | 1702 |
| 1734989220 | 0.3 | 0.0100001 | 3.45 | 0.3 | 0.3 | 0.3 | 1203 |
| 1734730020 | 0.2899999 | 0.008 | 2.84 | 0.265 | 0.2899999 | 0.265 | 2300 |
| 1734643620 | 0.2819999 | -0.029 | -9.32 | 0.277 | 0.2819999 | 0.27 | 61600 |
| 1734557220 | 0.311 | 0.01 | 3.32 | 0.32 | 0.32 | 0.311 | 22015 |
| 1734470820 | 0.301 | 0.009 | 3.08 | 0.297 | 0.301 | 0.297 | 8375 |
| 1734384420 | 0.292 | -0.002 | -0.68 | 0.301 | 0.319 | 0.292 | 16817 |
| 1734125220 | 0.294 | 0.014 | 5.00 | 0.294 | 0.294 | 0.294 | 5000 |
| 1734038820 | 0.28 | -0.01 | -3.45 | 0.2859998 | 0.2859998 | 0.28 | 34602 |
| 1733952420 | 0.2899999 | 0.0279999 | 10.69 | 0.2819999 | 0.2899999 | 0.272 | 43510 |
| 1733866020 | 0.262 | 0 | 0.00 | 0.262 | 0.262 | 0.262 | 0 |
| 1733779620 | 0.262 | -0.014 | -5.07 | 0.279 | 0.279 | 0.262 | 13677 |
| 1733520420 | 0.276 | 0.036 | 15.00 | 0.264 | 0.276 | 0.264 | 9000 |
| 1733434020 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1733347620 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1733261220 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1733174820 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1732915620 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1732829220 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1732742820 | 0.24 | -0.002 | -0.83 | 0.248 | 0.248 | 0.232 | 159178 |
| 1732656420 | 0.242 | -0.008 | -3.20 | 0.242 | 0.242 | 0.242 | 5000 |
| 1732570020 | 0.25 | -0.02 | -7.41 | 0.254 | 0.254 | 0.25 | 10660 |
| 1732310820 | 0.27 | 0.01 | 3.85 | 0.267 | 0.27 | 0.267 | 12470 |
| 1732224420 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1732138020 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1732051620 | 0.26 | -0.03 | -10.34 | 0.26 | 0.26 | 0.26 | 1178 |
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
