Premium
Petrus Resources Ltd (PRQ)
TSX
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 | 0.07 | 5.03597122302 | 1.39 | 1.55 | 1.36 | 73371 | 1.43495804 | CS |
| 4 | 0.01 | 0.689655172414 | 1.45 | 1.55 | 1.36 | 34565 | 1.42547087 | CS |
| 12 | -0.01 | -0.680272108844 | 1.47 | 1.55 | 1.36 | 35949 | 1.43805714 | CS |
| 26 | 0.06 | 4.28571428571 | 1.4 | 1.55 | 1.27 | 43241 | 1.3931092 | CS |
| 52 | 0.13 | 9.77443609023 | 1.33 | 1.55 | 1.21 | 49640 | 1.35868574 | CS |
| 156 | 0.58 | 65.9090909091 | 0.88 | 3.42 | 0.84 | 82229 | 1.84566155 | CS |
| 260 | 1.21 | 484 | 0.25 | 3.42 | 0.06 | 63937 | 1.51755314 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 1.45 | 0.05 | 3.57 | 1.37 | 1.55 | 1.37 | 160610 |
| 1735069200 | 1.4 | 0.01 | 0.72 | 1.36 | 1.4 | 1.36 | 25925 |
| 1734993600 | 1.3899999 | 0.02 | 1.46 | 1.3899999 | 1.3899999 | 1.37 | 33578 |
| 1734734400 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.4 | 1.37 | 40755 |
| 1734648000 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.3899999 | 1.3899999 | 9202 |
| 1734561600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.3899999 | 26675 |
| 1734475200 | 1.4 | -0.04 | -2.78 | 1.42 | 1.42 | 1.3899999 | 44400 |
| 1734388800 | 1.44 | 0.03 | 2.13 | 1.42 | 1.44 | 1.37 | 89721 |
| 1734129600 | 1.41 | -0.01 | -0.70 | 1.41 | 1.44 | 1.41 | 28800 |
| 1734043200 | 1.42 | -0.01 | -0.70 | 1.42 | 1.44 | 1.42 | 10809 |
| 1733956800 | 1.43 | -0.01 | -0.69 | 1.44 | 1.44 | 1.42 | 38876 |
| 1733870400 | 1.44 | 0 | 0.00 | 1.45 | 1.45 | 1.44 | 26673 |
| 1733784000 | 1.44 | 0.02 | 1.41 | 1.41 | 1.44 | 1.4 | 40757 |
| 1733524800 | 1.42 | -0.01 | -0.70 | 1.41 | 1.42 | 1.41 | 5482 |
| 1733438400 | 1.43 | 0 | 0.00 | 1.42 | 1.43 | 1.42 | 11236 |
| 1733352000 | 1.43 | -0.01 | -0.69 | 1.42 | 1.43 | 1.42 | 8300 |
| 1733265600 | 1.44 | 0 | 0.00 | 1.43 | 1.45 | 1.42 | 9808 |
| 1733179200 | 1.44 | 0 | 0.00 | 1.45 | 1.45 | 1.42 | 10570 |
| 1732920000 | 1.44 | 0.01 | 0.70 | 1.42 | 1.47 | 1.42 | 21500 |
| 1732833600 | 1.43 | 0.01 | 0.70 | 1.43 | 1.45 | 1.43 | 8700 |
| 1732747200 | 1.42 | 0.03 | 2.16 | 1.4 | 1.42 | 1.3899999 | 6400 |
| 1732660800 | 1.3899999 | -0.03 | -2.11 | 1.3899999 | 1.41 | 1.3899999 | 33904 |
| 1732574400 | 1.42 | -0.01 | -0.70 | 1.425 | 1.43 | 1.41 | 15070 |
| 1732315200 | 1.43 | -0.01 | -0.69 | 1.43 | 1.43 | 1.41 | 20466 |
| 1732228800 | 1.44 | 0.01 | 0.70 | 1.45 | 1.45 | 1.42 | 79500 |
| 1732142400 | 1.43 | -0.01 | -0.69 | 1.44 | 1.46 | 1.43 | 47090 |
| 1732056000 | 1.44 | -0.01 | -0.69 | 1.46 | 1.46 | 1.42 | 50477 |
| 1731969600 | 1.45 | 0.04 | 2.84 | 1.44 | 1.5 | 1.43 | 133052 |
| 1731710400 | 1.41 | -0.04 | -2.76 | 1.41 | 1.45 | 1.41 | 15135 |
| 1731624000 | 1.45 | 0.01 | 0.69 | 1.43 | 1.46 | 1.43 | 26007 |
| 1731537600 | 1.44 | -0.01 | -0.69 | 1.45 | 1.45 | 1.44 | 14610 |
| 1731451200 | 1.45 | 0 | 0.00 | 1.44 | 1.45 | 1.42 | 25500 |
| 1731364800 | 1.45 | -0.02 | -1.36 | 1.47 | 1.48 | 1.44 | 144437 |
| 1731105600 | 1.47 | 0.02 | 1.38 | 1.45 | 1.47 | 1.43 | 67400 |
| 1731019200 | 1.45 | -0.01 | -0.68 | 1.45 | 1.48 | 1.41 | 67966 |
| 1730932800 | 1.46 | 0.01 | 0.69 | 1.44 | 1.46 | 1.44 | 9200 |
| 1730846400 | 1.45 | -0.02 | -1.36 | 1.47 | 1.47 | 1.45 | 4005 |
| 1730760000 | 1.47 | 0.03 | 2.08 | 1.47 | 1.48 | 1.43 | 46400 |
| 1730497200 | 1.44 | -0.01 | -0.69 | 1.45 | 1.46 | 1.44 | 18401 |
| 1730410800 | 1.45 | -0.03 | -2.03 | 1.48 | 1.48 | 1.44 | 25792 |
| 1730324400 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.45 | 43800 |
| 1730238000 | 1.48 | 0 | 0.00 | 1.5 | 1.5 | 1.46 | 39457 |
| 1730151600 | 1.48 | 0.03 | 2.07 | 1.45 | 1.5 | 1.44 | 83323 |
| 1729892400 | 1.45 | 0.02 | 1.40 | 1.44 | 1.45 | 1.42 | 58690 |
| 1729806000 | 1.43 | 0.02 | 1.42 | 1.41 | 1.43 | 1.41 | 7500 |
| 1729719600 | 1.41 | -0.01 | -0.70 | 1.43 | 1.43 | 1.3899999 | 25024 |
| 1729633200 | 1.42 | -0.02 | -1.39 | 1.44 | 1.44 | 1.41 | 10100 |
| 1729546800 | 1.44 | 0.06 | 4.35 | 1.3799999 | 1.44 | 1.3799999 | 21740 |
| 1729287600 | 1.3799999 | -0.05 | -3.50 | 1.43 | 1.43 | 1.3799999 | 46707 |
| 1729201200 | 1.43 | 0.01 | 0.70 | 1.44 | 1.45 | 1.41 | 8400 |
| 1729114800 | 1.42 | 0.02 | 1.43 | 1.42 | 1.47 | 1.42 | 25817 |
| 1729028400 | 1.4 | -0.03 | -2.10 | 1.3899999 | 1.4 | 1.36 | 48847 |
| 1728682800 | 1.43 | 0.01 | 0.70 | 1.41 | 1.43 | 1.41 | 25600 |
| 1728596400 | 1.42 | 0.02 | 1.43 | 1.42 | 1.42 | 1.3899999 | 18300 |
| 1728510000 | 1.4 | -0.04 | -2.78 | 1.44 | 1.44 | 1.3899999 | 48251 |
| 1728423600 | 1.44 | -0.01 | -0.69 | 1.44 | 1.44 | 1.42 | 10600 |
| 1728337200 | 1.45 | 0.01 | 0.69 | 1.47 | 1.47 | 1.42 | 36035 |
| 1728078000 | 1.44 | -0.01 | -0.69 | 1.45 | 1.51 | 1.44 | 255836 |
| 1727991600 | 1.45 | 0.01 | 0.69 | 1.44 | 1.45 | 1.43 | 174607 |
| 1727905200 | 1.44 | 0.04 | 2.86 | 1.41 | 1.45 | 1.41 | 87200 |
| 1727818800 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.4 | 1.37 | 83758 |
| 1727732400 | 1.3799999 | 0.01 | 0.73 | 1.3799999 | 1.4 | 1.36 | 83018 |
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
