Premium
Canadian North Resources Inc (CNRI)
TSXV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 1 | 1 | 1.01 | 0.95 | 4840 | 1.00921488 | CS |
| 4 | 0.01 | 1 | 1 | 1.07 | 0.95 | 3020 | 1.00763301 | CS |
| 12 | 0.01 | 1 | 1 | 1.1 | 0.72 | 7707 | 0.91540774 | CS |
| 26 | -0.05 | -4.71698113208 | 1.06 | 1.2 | 0.72 | 5023 | 0.95331226 | CS |
| 52 | -0.93 | -47.9381443299 | 1.94 | 2.05 | 0.72 | 7285 | 1.10879396 | CS |
| 156 | 0.01 | 1 | 1 | 3.73 | 0.72 | 7062 | 1.94484437 | CS |
| 260 | 0.01 | 1 | 1 | 3.73 | 0.72 | 7062 | 1.94484437 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 2 |
| 1737672000 | 1.01 | 0.01 | 1.00 | 0.98 | 1.01 | 0.95 | 22900 |
| 1737585600 | 1 | 0.02 | 2.04 | 1 | 1 | 1 | 1000 |
| 1737499200 | 0.98 | -0.02 | -2.00 | 1.01 | 1.01 | 0.98 | 300 |
| 1737412800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737153600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737067200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736980800 | 1 | 0 | 0.00 | 0.98 | 1 | 0.98 | 1410 |
| 1736894400 | 1 | -0.04 | -3.85 | 1.04 | 1.04 | 1 | 26801 |
| 1736808000 | 1.04 | 0 | 0.00 | 1.02 | 1.04 | 1.02 | 500 |
| 1736548800 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 604 |
| 1736462400 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 700 |
| 1736376000 | 1.04 | -0.01 | -0.95 | 1.04 | 1.04 | 1.04 | 110 |
| 1736289600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1736203200 | 1.05 | -0.02 | -1.87 | 1.05 | 1.05 | 1.05 | 1108 |
| 1735944000 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1735857600 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1735684800 | 1.07 | 0.03 | 2.88 | 1.07 | 1.07 | 1.07 | 313 |
| 1735598400 | 1.04 | 0.04 | 4.00 | 1.04 | 1.04 | 1.04 | 1528 |
| 1735339200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 107 |
| 1735080000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1734993600 | 1 | -0.04 | -3.85 | 1 | 1 | 1 | 200 |
| 1734734400 | 1.04 | 0.01 | 0.97 | 1.02 | 1.04 | 0.99 | 1000 |
| 1734648000 | 1.03 | 0.03 | 3.00 | 0.99 | 1.03 | 0.99 | 603 |
| 1734561600 | 1 | -0.03 | -2.91 | 1 | 1 | 1 | 10500 |
| 1734475200 | 1.03 | 0.03 | 3.00 | 1.09 | 1.09 | 1.03 | 4600 |
| 1734388800 | 1 | -0.1 | -9.09 | 1 | 1 | 1 | 12650 |
| 1734129600 | 1.1 | 0.07 | 6.80 | 1.03 | 1.1 | 1.03 | 6243 |
| 1734043200 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 1.03 | 275 |
| 1733956800 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 1 | 2000 |
| 1733870400 | 1 | -0.01 | -0.99 | 0.81 | 1 | 0.81 | 4820 |
| 1733784000 | 1.01 | -0.01 | -0.98 | 0.96 | 1.01 | 0.96 | 465 |
| 1733524800 | 1.02 | 0.16 | 18.60 | 0.93 | 1.03 | 0.93 | 100479 |
| 1733438400 | 0.86 | 0.14 | 19.44 | 0.86 | 0.86 | 0.86 | 17700 |
| 1733352000 | 0.72 | -0.27 | -27.27 | 0.95 | 0.95 | 0.72 | 129822 |
| 1733265600 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 2500 |
| 1733179200 | 0.99 | 0.05 | 5.32 | 0.92 | 0.99 | 0.92 | 2500 |
| 1732920000 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1732833600 | 0.94 | 0.06 | 6.82 | 0.94 | 0.94 | 0.94 | 500 |
| 1732747200 | 0.88 | -0.04 | -4.35 | 0.9 | 0.99 | 0.88 | 6000 |
| 1732660800 | 0.92 | -0.07 | -7.07 | 0.92 | 0.92 | 0.92 | 1000 |
| 1732574400 | 0.99 | 0.09 | 10.00 | 0.99 | 0.99 | 0.99 | 500 |
| 1732315200 | 0.9 | -0.05 | -5.26 | 0.9 | 0.9 | 0.9 | 505 |
| 1732228800 | 0.95 | -0.09 | -8.65 | 0.85 | 1 | 0.85 | 905 |
| 1732142400 | 1.04 | -0.01 | -0.95 | 1.04 | 1.04 | 1.04 | 405 |
| 1732056000 | 1.05 | 0.2 | 23.53 | 1.05 | 1.05 | 0.9 | 11012 |
| 1731969600 | 0.85 | -0.1 | -10.53 | 0.89 | 0.89 | 0.85 | 6510 |
| 1731710400 | 0.95 | -0.04 | -4.04 | 1 | 1 | 0.95 | 6000 |
| 1731624000 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 8 |
| 1731537600 | 0.99 | 0 | 0.00 | 1 | 1 | 0.99 | 10702 |
| 1731451200 | 0.99 | -0.01 | -1.00 | 0.99 | 0.99 | 0.99 | 600 |
| 1731364800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 55 |
| 1731105600 | 1 | -0.08 | -7.41 | 1 | 1 | 1 | 1012 |
| 1731019200 | 1.08 | 0.08 | 8.00 | 1 | 1.08 | 1 | 7100 |
| 1730932800 | 1 | -0.01 | -0.99 | 1.01 | 1.03 | 1 | 12500 |
| 1730846400 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 1000 |
| 1730760000 | 1.01 | -0.02 | -1.94 | 1.01 | 1.01 | 1.01 | 6020 |
| 1730497200 | 1.03 | 0 | 0.00 | 1 | 1.03 | 1 | 5500 |
| 1730410800 | 1.03 | -0.01 | -0.96 | 1.01 | 1.03 | 1 | 7001 |
| 1730324400 | 1.04 | 0.01 | 0.97 | 1.04 | 1.04 | 1.04 | 100 |
| 1730238000 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1730151600 | 1.03 | 0.03 | 3.00 | 1.03 | 1.03 | 1.03 | 600 |
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
