Premium
Coelacanth Energy Inc (CEI)
TSXV
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744926000 | 0.84 | 0.01 | 1.20 | 0.83 | 0.84 | 0.83 | 8700 |
| 1744839600 | 0.83 | 0.03 | 3.75 | 0.83 | 0.83 | 0.83 | 3007 |
| 1744753200 | 0.8 | -0.04 | -4.76 | 0.83 | 0.83 | 0.8 | 5684 |
| 1744666800 | 0.84 | 0.04 | 5.00 | 0.84 | 0.84 | 0.84 | 57390 |
| 1744407600 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.8 | 12024 |
| 1744321200 | 0.78 | -0.03 | -3.70 | 0.8 | 0.81 | 0.78 | 8930 |
| 1744234800 | 0.81 | 0.01 | 1.25 | 0.8 | 0.8199999 | 0.79 | 47820 |
| 1744148400 | 0.8 | -0.03 | -3.61 | 0.83 | 0.83 | 0.8 | 151592 |
| 1744062000 | 0.83 | -0.01 | -1.19 | 0.84 | 0.84 | 0.8199999 | 117412 |
| 1743802800 | 0.84 | -0.07 | -7.69 | 0.87 | 0.9 | 0.83 | 189606 |
| 1743716400 | 0.91 | 0 | 0.00 | 0.88 | 0.91 | 0.86 | 160215 |
| 1743630000 | 0.91 | 0.01 | 1.11 | 0.9 | 0.91 | 0.9 | 61225 |
| 1743543600 | 0.9 | 0.0800001 | 9.76 | 0.84 | 0.9 | 0.84 | 95690 |
| 1743457200 | 0.8199999 | -0.04 | -4.65 | 0.83 | 0.83 | 0.8199999 | 13961 |
| 1743198000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 8500 |
| 1743111600 | 0.86 | 0.01 | 1.18 | 0.86 | 0.86 | 0.86 | 3000 |
| 1743025200 | 0.85 | 0.01 | 1.19 | 0.85 | 0.85 | 0.8199999 | 60362 |
| 1742938800 | 0.84 | 0.01 | 1.20 | 0.83 | 0.84 | 0.83 | 17000 |
| 1742852400 | 0.83 | 0 | 0.00 | 0.83 | 0.85 | 0.83 | 56983 |
| 1742593200 | 0.83 | -0.01 | -1.19 | 0.83 | 0.83 | 0.83 | 3000 |
| 1742506800 | 0.84 | 0.03 | 3.70 | 0.84 | 0.84 | 0.83 | 27500 |
| 1742420400 | 0.81 | 0.01 | 1.25 | 0.81 | 0.81 | 0.8 | 13700 |
| 1742334000 | 0.8 | -0.03 | -3.61 | 0.83 | 0.83 | 0.8 | 142500 |
| 1742247600 | 0.83 | 0 | 0.00 | 0.83 | 0.84 | 0.8 | 2036520 |
| 1741988400 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 800 |
| 1741902000 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1741815600 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 1 |
| 1741729200 | 0.83 | -0.01 | -1.19 | 0.84 | 0.84 | 0.83 | 10505 |
| 1741642800 | 0.84 | -0.01 | -1.18 | 0.84 | 0.87 | 0.84 | 111018 |
| 1741387200 | 0.85 | 0.01 | 1.19 | 0.84 | 0.85 | 0.84 | 6600 |
| 1741300800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 142 |
| 1741214400 | 0.84 | 0 | 0.00 | 0.8 | 0.84 | 0.8 | 104700 |
| 1741128000 | 0.84 | -0.01 | -1.18 | 0.84 | 0.85 | 0.83 | 89895 |
| 1741041600 | 0.85 | -0.03 | -3.41 | 0.87 | 0.87 | 0.85 | 49422 |
| 1740782400 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.87 | 66758 |
| 1740696000 | 0.9 | 0 | 0.00 | 0.9 | 0.91 | 0.9 | 128000 |
| 1740609600 | 0.9 | 0 | 0.00 | 0.88 | 0.9 | 0.88 | 16563 |
| 1740523200 | 0.9 | 0.05 | 5.88 | 0.88 | 0.98 | 0.85 | 402978 |
| 1740436800 | 0.85 | -0.05 | -5.56 | 0.92 | 0.92 | 0.85 | 20195 |
| 1740177600 | 0.9 | -0.01 | -1.10 | 0.9 | 0.94 | 0.85 | 185542 |
| 1740091200 | 0.91 | 0.01 | 1.11 | 0.88 | 0.91 | 0.88 | 1878500 |
| 1740004800 | 0.9 | 0 | 0.00 | 0.91 | 0.92 | 0.9 | 253003 |
| 1739918400 | 0.9 | 0.03 | 3.45 | 0.87 | 0.9 | 0.83 | 147401 |
| 1739572800 | 0.87 | -0.01 | -1.14 | 0.88 | 0.88 | 0.86 | 88003 |
| 1739486400 | 0.88 | -0.02 | -2.22 | 0.88 | 0.88 | 0.88 | 10898 |
| 1739400000 | 0.9 | -0.02 | -2.17 | 0.92 | 0.92 | 0.87 | 74500 |
| 1739313600 | 0.92 | -0.01 | -1.08 | 0.94 | 0.94 | 0.9 | 219453 |
| 1739227200 | 0.93 | 0.03 | 3.33 | 0.92 | 0.95 | 0.9 | 62208 |
| 1738968000 | 0.9 | 0.03 | 3.45 | 0.89 | 0.92 | 0.89 | 125966 |
| 1738881600 | 0.87 | -0.03 | -3.33 | 0.9 | 0.9 | 0.87 | 6907 |
| 1738795200 | 0.9 | 0 | 0.00 | 0.87 | 0.9 | 0.87 | 24205 |
| 1738708800 | 0.9 | 0.03 | 3.45 | 0.88 | 0.9 | 0.88 | 86246 |
| 1738622400 | 0.87 | 0.04 | 4.82 | 0.81 | 0.89 | 0.81 | 144120 |
| 1738363200 | 0.83 | -0.02 | -2.35 | 0.85 | 0.85 | 0.83 | 33500 |
| 1738276800 | 0.85 | 0.0300001 | 3.66 | 0.8199999 | 0.85 | 0.8199999 | 77502 |
| 1738190400 | 0.8199999 | 0.0399999 | 5.13 | 0.76 | 0.8199999 | 0.76 | 155694 |
| 1738104000 | 0.78 | -0.01 | -1.27 | 0.8 | 0.8 | 0.76 | 413500 |
| 1738017600 | 0.79 | -0.03 | -3.66 | 0.8 | 0.8 | 0.77 | 906151 |
| 1737758400 | 0.8199999 | 0.0199999 | 2.50 | 0.8199999 | 0.87 | 0.79 | 75952 |
| 1737672000 | 0.8 | -0.04 | -4.76 | 0.85 | 0.86 | 0.8 | 108800 |
| 1737585600 | 0.84 | 0.04 | 5.00 | 0.81 | 0.87 | 0.81 | 205361 |
| 1737499200 | 0.8 | 0 | 0.00 | 0.81 | 0.81 | 0.8 | 16470 |
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
