Premium
International Frontier Resources Corp (IFR)
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 | 0 | 0.035 | 0.04 | 0.035 | 1719 | 0.03558173 | CS |
| 4 | -0.005 | -12.5 | 0.04 | 0.04 | 0.035 | 16685 | 0.03982506 | CS |
| 12 | 0 | 0 | 0.035 | 0.045 | 0.035 | 9807 | 0.03794076 | CS |
| 26 | -0.015 | -30 | 0.05 | 0.065 | 0.035 | 12351 | 0.04185828 | CS |
| 52 | -0.015 | -30 | 0.05 | 0.09 | 0.035 | 9962 | 0.04871261 | CS |
| 156 | 0.01 | 40 | 0.025 | 0.12 | 0.005 | 14203 | 0.01758268 | CS |
| 260 | 0.025 | 250 | 0.01 | 0.12 | 0.005 | 41234 | 0.01818549 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 375 |
| 1738104000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1200 |
| 1738017600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 6000 |
| 1737758400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1000 |
| 1737672000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20 |
| 1737585600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20 |
| 1737499200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20 |
| 1737412800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737153600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1737067200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736980800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1736894400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20 |
| 1736808000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736548800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20 |
| 1736462400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1000 |
| 1736376000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 320000 |
| 1736289600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736203200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735944000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 20 |
| 1735857600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1000 |
| 1735684800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20 |
| 1735598400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735339200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2499 |
| 1735080000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734993600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20 |
| 1734734400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 350 |
| 1734648000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734561600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1734475200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734388800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2020 |
| 1734129600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20 |
| 1734043200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1733956800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 13867 |
| 1733870400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1000 |
| 1733784000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733524800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733438400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1733352000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20 |
| 1733265600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20 |
| 1733179200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20 |
| 1732920000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 520 |
| 1732833600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20 |
| 1732747200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5020 |
| 1732660800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20 |
| 1732574400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1732315200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5000 |
| 1732228800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20 |
| 1732142400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 6000 |
| 1732056000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731969600 | 0.035 | 0 | 0.00 | 0.04 | 0.045 | 0.035 | 10020 |
| 1731710400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731624000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20 |
| 1731537600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20 |
| 1731451200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 164000 |
| 1731364800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731105600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731019200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730932800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730846400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1460 |
| 1730760000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 28 |
| 1730497200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 1000 |
| 1730410800 | 0.045 | 0.01 | 28.57 | 0.045 | 0.045 | 0.045 | 3000 |
| 1730324400 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 1150 |
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
