Premium
Element 29 Resources Inc (ECU)
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 | -1.96078431373 | 0.51 | 0.55 | 0.455 | 29935 | 0.51625466 | CS |
| 4 | -0.01 | -1.96078431373 | 0.51 | 0.61 | 0.455 | 46253 | 0.53597878 | CS |
| 12 | 0.05 | 11.1111111111 | 0.45 | 0.65 | 0.42 | 70180 | 0.51217306 | CS |
| 26 | 0.21 | 72.4137931034 | 0.29 | 0.65 | 0.24 | 60585 | 0.46012068 | CS |
| 52 | 0.345 | 222.580645161 | 0.155 | 0.65 | 0.1 | 50172 | 0.35376475 | CS |
| 156 | -0.12 | -19.3548387097 | 0.62 | 0.66 | 0.1 | 38766 | 0.3453018 | CS |
| 260 | 0 | 0 | 0.5 | 0.74 | 0.1 | 49590 | 0.41947044 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 0.5 | 0.03 | 6.38 | 0.495 | 0.5 | 0.495 | 6000 |
| 1738881600 | 0.47 | -0.03 | -6.00 | 0.47 | 0.47 | 0.47 | 5002 |
| 1738795200 | 0.5 | -0.05 | -9.09 | 0.52 | 0.52 | 0.5 | 51460 |
| 1738708800 | 0.55 | 0.095 | 20.88 | 0.47 | 0.55 | 0.47 | 68500 |
| 1738622400 | 0.455 | -0.045 | -9.00 | 0.51 | 0.51 | 0.455 | 18712 |
| 1738363200 | 0.5 | -0.02 | -3.85 | 0.5 | 0.5 | 0.5 | 23500 |
| 1738276800 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.51 | 9500 |
| 1738190400 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 27650 |
| 1738104000 | 0.5 | -0.04 | -7.41 | 0.5 | 0.52 | 0.5 | 67501 |
| 1738017600 | 0.54 | -0.01 | -1.82 | 0.55 | 0.58 | 0.52 | 158594 |
| 1737758400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 9000 |
| 1737672000 | 0.55 | -0.04 | -6.78 | 0.6 | 0.61 | 0.55 | 38000 |
| 1737585600 | 0.59 | 0.06 | 11.32 | 0.53 | 0.6 | 0.52 | 142625 |
| 1737499200 | 0.53 | 0.02 | 3.92 | 0.5 | 0.55 | 0.5 | 191500 |
| 1737412800 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.51 | 5000 |
| 1737153600 | 0.5 | -0.04 | -7.41 | 0.54 | 0.54 | 0.485 | 41500 |
| 1737067200 | 0.54 | 0.03 | 5.88 | 0.53 | 0.54 | 0.53 | 12000 |
| 1736980800 | 0.51 | -0.01 | -1.92 | 0.51 | 0.51 | 0.51 | 500 |
| 1736894400 | 0.52 | -0.05 | -8.77 | 0.5699999 | 0.5699999 | 0.52 | 16460 |
| 1736808000 | 0.5699999 | 0.0199999 | 3.64 | 0.51 | 0.5699999 | 0.51 | 32056 |
| 1736548800 | 0.55 | -0.03 | -5.17 | 0.55 | 0.55 | 0.55 | 7000 |
| 1736462400 | 0.58 | 0.06 | 11.54 | 0.58 | 0.58 | 0.58 | 1000 |
| 1736376000 | 0.52 | 0.01 | 1.96 | 0.49 | 0.52 | 0.49 | 6000 |
| 1736289600 | 0.51 | -0.04 | -7.27 | 0.5699999 | 0.5699999 | 0.51 | 31700 |
| 1736203200 | 0.55 | -0.08 | -12.70 | 0.61 | 0.63 | 0.55 | 39500 |
| 1735944000 | 0.63 | 0.03 | 5.00 | 0.63 | 0.63 | 0.63 | 5500 |
| 1735857600 | 0.6 | -0.03 | -4.76 | 0.63 | 0.63 | 0.6 | 8010 |
| 1735684800 | 0.63 | -0.01 | -1.56 | 0.63 | 0.63 | 0.63 | 17199 |
| 1735598400 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.63 | 22510 |
| 1735339200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.59 | 34105 |
| 1735069200 | 0.65 | 0.07 | 12.07 | 0.61 | 0.65 | 0.61 | 77000 |
| 1734993600 | 0.58 | 0.02 | 3.57 | 0.56 | 0.6 | 0.56 | 145000 |
| 1734734400 | 0.56 | 0.05 | 9.80 | 0.495 | 0.56 | 0.495 | 55500 |
| 1734648000 | 0.51 | 0 | 0.00 | 0.51 | 0.54 | 0.51 | 131480 |
| 1734561600 | 0.51 | 0.03 | 6.25 | 0.48 | 0.54 | 0.48 | 230000 |
| 1734475200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 47505 |
| 1734388800 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.48 | 2350 |
| 1734129600 | 0.5 | -0.03 | -5.66 | 0.51 | 0.51 | 0.5 | 14400 |
| 1734043200 | 0.53 | 0.03 | 6.00 | 0.495 | 0.53 | 0.495 | 55500 |
| 1733956800 | 0.5 | -0.02 | -3.85 | 0.52 | 0.53 | 0.47 | 56200 |
| 1733870400 | 0.52 | 0.02 | 4.00 | 0.5 | 0.52 | 0.49 | 243570 |
| 1733784000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 193510 |
| 1733524800 | 0.5 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 75790 |
| 1733438400 | 0.5 | 0.005 | 1.01 | 0.51 | 0.52 | 0.5 | 132000 |
| 1733352000 | 0.495 | -0.025 | -4.81 | 0.52 | 0.52 | 0.495 | 21600 |
| 1733265600 | 0.52 | 0 | 0.00 | 0.5 | 0.54 | 0.5 | 267105 |
| 1733179200 | 0.52 | -0.04 | -7.14 | 0.56 | 0.56 | 0.52 | 77800 |
| 1732920000 | 0.56 | 0.05 | 9.80 | 0.54 | 0.59 | 0.54 | 131500 |
| 1732833600 | 0.51 | -0.03 | -5.56 | 0.51 | 0.51 | 0.51 | 67000 |
| 1732747200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 179 |
| 1732660800 | 0.54 | 0.055 | 11.34 | 0.485 | 0.54 | 0.485 | 22905 |
| 1732574400 | 0.485 | -0.005 | -1.02 | 0.49 | 0.52 | 0.485 | 44750 |
| 1732315200 | 0.49 | 0.07 | 16.67 | 0.43 | 0.5 | 0.43 | 170100 |
| 1732228800 | 0.42 | -0.015 | -3.45 | 0.45 | 0.45 | 0.42 | 294700 |
| 1732142400 | 0.435 | 0.01 | 2.35 | 0.425 | 0.435 | 0.425 | 5500 |
| 1732056000 | 0.425 | -0.005 | -1.16 | 0.45 | 0.46 | 0.42 | 254204 |
| 1731969600 | 0.43 | -0.015 | -3.37 | 0.45 | 0.45 | 0.43 | 85500 |
| 1731710400 | 0.445 | -0.005 | -1.11 | 0.425 | 0.445 | 0.425 | 1500 |
| 1731624000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 8000 |
| 1731537600 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.45 | 25000 |
| 1731451200 | 0.46 | -0.01 | -2.13 | 0.47 | 0.47 | 0.46 | 42500 |
| 1731364800 | 0.47 | 0.02 | 4.44 | 0.45 | 0.49 | 0.45 | 395300 |
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
