Premium
International Zeolite Corp (IZ)
TSXV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -20 | 0.025 | 0.03 | 0.02 | 56600 | 0.0239576 | CS |
| 4 | -0.005 | -20 | 0.025 | 0.035 | 0.02 | 64228 | 0.02456138 | CS |
| 12 | -0.025 | -55.5555555556 | 0.045 | 0.045 | 0.02 | 30004 | 0.02615349 | CS |
| 26 | -0.025 | -55.5555555556 | 0.045 | 0.05 | 0.02 | 21565 | 0.03049749 | CS |
| 52 | -0.04 | -66.6666666667 | 0.06 | 0.075 | 0.02 | 15850 | 0.03898834 | CS |
| 156 | -0.175 | -89.7435897436 | 0.195 | 0.24 | 0.02 | 26696 | 0.11078173 | CS |
| 260 | -0.025 | -55.5555555556 | 0.045 | 0.325 | 0.02 | 46790 | 0.11134248 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736376000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736289600 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 59000 |
| 1736203200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735944000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735857600 | 0.025 | 0.005 | 25.00 | 0.025 | 0.03 | 0.025 | 224000 |
| 1735684800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 136000 |
| 1735598400 | 0.02 | -0.01 | -33.33 | 0.035 | 0.035 | 0.02 | 187400 |
| 1735339200 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.02 | 193000 |
| 1735080000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734993600 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 33000 |
| 1734734400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 27250 |
| 1734648000 | 0.03 | 0.01 | 50.00 | 0.03 | 0.03 | 0.03 | 120000 |
| 1734561600 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 48000 |
| 1734475200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734388800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734129600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734043200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733956800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733870400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733784000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733524800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733438400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733352000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733265600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733179200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732920000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732833600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1732747200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 34000 |
| 1732660800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2000 |
| 1732574400 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 38000 |
| 1732315200 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 14228 |
| 1732228800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 125000 |
| 1732142400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 84333 |
| 1732056000 | 0.025 | -0.005 | -16.67 | 0.025 | 0.03 | 0.025 | 42000 |
| 1731969600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 63000 |
| 1731710400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731624000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731537600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731451200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 46000 |
| 1731364800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1731105600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731019200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730932800 | 0.03 | -0.01 | -25.00 | 0.035 | 0.035 | 0.03 | 67000 |
| 1730846400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730760000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730497200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5000 |
| 1730410800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 2000 |
| 1730324400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730238000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1730151600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729892400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729806000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729719600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 2000 |
| 1729633200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729546800 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 38000 |
| 1729287600 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 87000 |
| 1729201200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729114800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729028400 | 0.045 | 0.01 | 28.57 | 0.035 | 0.045 | 0.035 | 15000 |
| 1728682800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1000 |
| 1728596400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728510000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
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
