Premium
Copper Fox Metals Inc (CUU)
TSXV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 4.25531914894 | 0.235 | 0.25 | 0.235 | 45795 | 0.24471039 | CS |
| 4 | -0.015 | -5.76923076923 | 0.26 | 0.26 | 0.205 | 71147 | 0.23657619 | CS |
| 12 | -0.04 | -14.0350877193 | 0.285 | 0.305 | 0.205 | 78597 | 0.25515371 | CS |
| 26 | -0.025 | -9.25925925926 | 0.27 | 0.435 | 0.205 | 103821 | 0.29000289 | CS |
| 52 | 0.085 | 53.125 | 0.16 | 0.65 | 0.16 | 191234 | 0.34404671 | CS |
| 156 | -0.025 | -9.25925925926 | 0.27 | 0.65 | 0.08 | 110580 | 0.29023184 | CS |
| 260 | 0.16 | 188.235294118 | 0.085 | 0.66 | 0.005 | 124343 | 0.2939777 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 0.245 | 0.005 | 2.08 | 0.235 | 0.25 | 0.235 | 82648 |
| 1739486400 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.24 | 8500 |
| 1739400000 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.24 | 44960 |
| 1739313600 | 0.24 | 0 | 0.00 | 0.235 | 0.245 | 0.235 | 47070 |
| 1739227200 | 0.24 | 0.01 | 4.35 | 0.245 | 0.25 | 0.235 | 82500 |
| 1738968000 | 0.23 | 0.02 | 9.52 | 0.235 | 0.245 | 0.23 | 104783 |
| 1738881600 | 0.21 | -0.02 | -8.70 | 0.225 | 0.23 | 0.2049999 | 244000 |
| 1738795200 | 0.23 | -0.005 | -2.13 | 0.245 | 0.245 | 0.22 | 181830 |
| 1738708800 | 0.235 | -0.005 | -2.08 | 0.235 | 0.245 | 0.235 | 37339 |
| 1738622400 | 0.24 | -0.01 | -4.00 | 0.24 | 0.24 | 0.235 | 109285 |
| 1738363200 | 0.25 | 0 | 0.00 | 0.245 | 0.25 | 0.235 | 28427 |
| 1738276800 | 0.25 | 0 | 0.00 | 0.24 | 0.26 | 0.24 | 49700 |
| 1738190400 | 0.25 | 0 | 0.00 | 0.245 | 0.25 | 0.245 | 15700 |
| 1738104000 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 124500 |
| 1738017600 | 0.255 | 0 | 0.00 | 0.26 | 0.26 | 0.255 | 37769 |
| 1737758400 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.255 | 39720 |
| 1737672000 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.25 | 35050 |
| 1737585600 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.25 | 72512 |
| 1737499200 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.26 | 5499 |
| 1737412800 | 0.265 | 0.01 | 3.92 | 0.26 | 0.265 | 0.26 | 9500 |
| 1737153600 | 0.255 | -0.01 | -3.77 | 0.28 | 0.28 | 0.25 | 197200 |
| 1737067200 | 0.265 | 0 | 0.00 | 0.265 | 0.29 | 0.265 | 97000 |
| 1736980800 | 0.265 | -0.005 | -1.85 | 0.28 | 0.28 | 0.26 | 45259 |
| 1736894400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1736808000 | 0.27 | 0.01 | 3.85 | 0.245 | 0.27 | 0.245 | 37900 |
| 1736548800 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.255 | 159753 |
| 1736462400 | 0.27 | 0.005 | 1.89 | 0.27 | 0.275 | 0.27 | 28900 |
| 1736376000 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 41500 |
| 1736289600 | 0.265 | -0.02 | -7.02 | 0.27 | 0.27 | 0.265 | 46631 |
| 1736203200 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.29 | 0.265 | 68020 |
| 1735944000 | 0.28 | -0.01 | -3.45 | 0.27 | 0.28 | 0.265 | 40000 |
| 1735857600 | 0.29 | 0.04 | 16.00 | 0.26 | 0.3 | 0.26 | 152130 |
| 1735684800 | 0.25 | 0.02 | 8.70 | 0.24 | 0.26 | 0.235 | 99711 |
| 1735598400 | 0.23 | -0.015 | -6.12 | 0.23 | 0.24 | 0.23 | 178690 |
| 1735339200 | 0.245 | 0.005 | 2.08 | 0.23 | 0.25 | 0.23 | 107358 |
| 1735069200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 5000 |
| 1734993600 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.23 | 153220 |
| 1734734400 | 0.245 | -0.015 | -5.77 | 0.255 | 0.255 | 0.24 | 296574 |
| 1734648000 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.25 | 288100 |
| 1734561600 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.265 | 95305 |
| 1734475200 | 0.27 | -0.01 | -3.57 | 0.27 | 0.28 | 0.27 | 97000 |
| 1734388800 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.28 | 15663 |
| 1734129600 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.27 | 84600 |
| 1734043200 | 0.275 | -0.01 | -3.51 | 0.28 | 0.2849999 | 0.27 | 133500 |
| 1733956800 | 0.2849999 | 0.0049999 | 1.79 | 0.27 | 0.2849999 | 0.27 | 44516 |
| 1733870400 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.275 | 55109 |
| 1733784000 | 0.2849999 | 0 | 0.00 | 0.28 | 0.295 | 0.28 | 55000 |
| 1733524800 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.295 | 0.275 | 41205 |
| 1733438400 | 0.29 | 0.01 | 3.57 | 0.275 | 0.305 | 0.275 | 35791 |
| 1733352000 | 0.28 | -0.015 | -5.08 | 0.28 | 0.29 | 0.28 | 33700 |
| 1733265600 | 0.295 | 0 | 0.00 | 0.28 | 0.295 | 0.28 | 39300 |
| 1733179200 | 0.295 | 0.0100001 | 3.51 | 0.3 | 0.3 | 0.295 | 1000 |
| 1732920000 | 0.2849999 | 0.0099999 | 3.64 | 0.28 | 0.2849999 | 0.28 | 10000 |
| 1732833600 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.275 | 27035 |
| 1732747200 | 0.2849999 | 0.0099999 | 3.64 | 0.3 | 0.3 | 0.2849999 | 23071 |
| 1732660800 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.29 | 0.275 | 205391 |
| 1732574400 | 0.28 | -0.035 | -11.11 | 0.3 | 0.3 | 0.28 | 164609 |
| 1732315200 | 0.315 | -0.02 | -5.97 | 0.315 | 0.325 | 0.315 | 161645 |
| 1732228800 | 0.335 | 0.005 | 1.52 | 0.34 | 0.34 | 0.32 | 124211 |
| 1732142400 | 0.33 | -0.005 | -1.49 | 0.33 | 0.365 | 0.32 | 124112 |
| 1732056000 | 0.335 | 0.01 | 3.08 | 0.3449999 | 0.3449999 | 0.31 | 123785 |
| 1731969600 | 0.325 | -0.11 | -25.29 | 0.385 | 0.385 | 0.325 | 73818 |
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
