Premium
FRNT Financial Inc (FRNT)
TSXV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 2.43902439024 | 0.41 | 0.43 | 0.375 | 9000 | 0.38888889 | CS |
| 4 | -0.02 | -4.54545454545 | 0.44 | 0.47 | 0.375 | 15586 | 0.42148842 | CS |
| 12 | -0.07 | -14.2857142857 | 0.49 | 0.69 | 0.375 | 16959 | 0.47709738 | CS |
| 26 | -0.16 | -27.5862068966 | 0.58 | 0.69 | 0.32 | 32907 | 0.44183736 | CS |
| 52 | -0.28 | -40 | 0.7 | 0.87 | 0.32 | 27519 | 0.49374764 | CS |
| 156 | -1.34 | -76.1363636364 | 1.76 | 2.37 | 0.25 | 18804 | 0.59789549 | CS |
| 260 | -1.34 | -76.1363636364 | 1.76 | 2.37 | 0.25 | 18804 | 0.59789549 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741128000 | 0.375 | -0.015 | -3.85 | 0.38 | 0.38 | 0.375 | 4000 |
| 1741041600 | 0.39 | -0.01 | -2.50 | 0.4099999 | 0.43 | 0.39 | 40000 |
| 1740782400 | 0.4 | -0.01 | -2.44 | 0.405 | 0.405 | 0.4 | 1000 |
| 1740696000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1740609600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1740523200 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.415 | 0.4099999 | 25500 |
| 1740436800 | 0.415 | -0.025 | -5.68 | 0.415 | 0.415 | 0.415 | 1036 |
| 1740177600 | 0.44 | 0.0300001 | 7.32 | 0.4099999 | 0.44 | 0.4099999 | 5000 |
| 1740091200 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4099999 | 2904 |
| 1740004800 | 0.4099999 | -0.01 | -2.38 | 0.43 | 0.43 | 0.4099999 | 9000 |
| 1739918400 | 0.42 | 0.005 | 1.20 | 0.425 | 0.425 | 0.42 | 15500 |
| 1739572800 | 0.415 | 0.01 | 2.47 | 0.4 | 0.435 | 0.4 | 78000 |
| 1739486400 | 0.405 | -0.015 | -3.57 | 0.42 | 0.42 | 0.405 | 14000 |
| 1739400000 | 0.42 | -0.025 | -5.62 | 0.415 | 0.42 | 0.4099999 | 29200 |
| 1739313600 | 0.445 | 0 | 0.00 | 0.44 | 0.445 | 0.43 | 29000 |
| 1739227200 | 0.445 | -0.025 | -5.32 | 0.42 | 0.445 | 0.42 | 3000 |
| 1738968000 | 0.47 | 0 | 0.00 | 0.455 | 0.47 | 0.44 | 9500 |
| 1738881600 | 0.47 | 0.03 | 6.82 | 0.47 | 0.47 | 0.44 | 28500 |
| 1738795200 | 0.44 | -0.005 | -1.12 | 0.44 | 0.44 | 0.44 | 1000 |
| 1738708800 | 0.445 | -0.02 | -4.30 | 0.43 | 0.445 | 0.43 | 7500 |
| 1738622400 | 0.465 | 0.015 | 3.33 | 0.45 | 0.465 | 0.45 | 4000 |
| 1738363200 | 0.45 | -0.045 | -9.09 | 0.47 | 0.47 | 0.45 | 7000 |
| 1738276800 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1738190400 | 0.495 | 0.025 | 5.32 | 0.495 | 0.495 | 0.495 | 1000 |
| 1738104000 | 0.47 | 0.01 | 2.17 | 0.47 | 0.47 | 0.47 | 6000 |
| 1738017600 | 0.46 | 0 | 0.00 | 0.45 | 0.47 | 0.45 | 6000 |
| 1737758400 | 0.46 | -0.04 | -8.00 | 0.5 | 0.5 | 0.46 | 5000 |
| 1737672000 | 0.5 | 0 | 0.00 | 0.465 | 0.5 | 0.46 | 23500 |
| 1737585600 | 0.5 | 0 | 0.00 | 0.46 | 0.5 | 0.46 | 21500 |
| 1737499200 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.5 | 7500 |
| 1737412800 | 0.53 | 0.03 | 6.00 | 0.5 | 0.55 | 0.5 | 26500 |
| 1737153600 | 0.5 | 0.03 | 6.38 | 0.45 | 0.5 | 0.45 | 30000 |
| 1737067200 | 0.47 | -0.03 | -6.00 | 0.45 | 0.47 | 0.415 | 158650 |
| 1736980800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736894400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.45 | 67200 |
| 1736808000 | 0.5 | -0.19 | -27.54 | 0.52 | 0.55 | 0.5 | 34300 |
| 1736548800 | 0.6899999 | 0.0899999 | 15.00 | 0.62 | 0.6899999 | 0.5699999 | 32000 |
| 1736462400 | 0.6 | 0 | 0.00 | 0.64 | 0.64 | 0.6 | 1500 |
| 1736376000 | 0.6 | 0.08 | 15.38 | 0.58 | 0.6 | 0.58 | 1500 |
| 1736289600 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 3000 |
| 1736203200 | 0.51 | -0.04 | -7.27 | 0.56 | 0.56 | 0.5 | 38000 |
| 1735944000 | 0.55 | 0 | 0.00 | 0.53 | 0.55 | 0.47 | 41000 |
| 1735857600 | 0.55 | 0 | 0.00 | 0.58 | 0.58 | 0.55 | 4000 |
| 1735684800 | 0.55 | 0.08 | 17.02 | 0.55 | 0.55 | 0.55 | 800 |
| 1735598400 | 0.47 | -0.08 | -14.55 | 0.47 | 0.47 | 0.47 | 1000 |
| 1735339200 | 0.55 | 0.03 | 5.77 | 0.55 | 0.55 | 0.55 | 576 |
| 1735069200 | 0.52 | 0.025 | 5.05 | 0.53 | 0.53 | 0.52 | 3500 |
| 1734993600 | 0.495 | -0.005 | -1.00 | 0.48 | 0.495 | 0.48 | 1500 |
| 1734734400 | 0.5 | 0.04 | 8.70 | 0.45 | 0.5 | 0.45 | 11500 |
| 1734648000 | 0.46 | -0.01 | -2.13 | 0.45 | 0.46 | 0.45 | 1000 |
| 1734561600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 200 |
| 1734475200 | 0.47 | -0.025 | -5.05 | 0.51 | 0.51 | 0.47 | 5500 |
| 1734388800 | 0.495 | 0.055 | 12.50 | 0.4925 | 0.495 | 0.4925 | 500 |
| 1734129600 | 0.44 | -0.06 | -12.00 | 0.45 | 0.47 | 0.44 | 38500 |
| 1734043200 | 0.5 | -0.01 | -1.96 | 0.55 | 0.55 | 0.5 | 27950 |
| 1733956800 | 0.51 | 0.06 | 13.33 | 0.49 | 0.55 | 0.49 | 34389 |
| 1733870400 | 0.45 | 0.015 | 3.45 | 0.43 | 0.45 | 0.43 | 47500 |
| 1733784000 | 0.435 | -0.06 | -12.12 | 0.435 | 0.44 | 0.43 | 33000 |
| 1733524800 | 0.495 | 0.02 | 4.21 | 0.49 | 0.5 | 0.45 | 64500 |
| 1733438400 | 0.475 | 0.045 | 10.47 | 0.475 | 0.475 | 0.475 | 2500 |
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
