Premium
Kodiak Copper Corp (KDK)
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 | 0.025 | 6.02409638554 | 0.415 | 0.445 | 0.4 | 47803 | 0.41833642 | CS |
| 4 | 0.085 | 23.9436619718 | 0.355 | 0.445 | 0.33 | 39515 | 0.38607523 | CS |
| 12 | 0.015 | 3.52941176471 | 0.425 | 0.445 | 0.33 | 32758 | 0.38967767 | CS |
| 26 | -0.02 | -4.34782608696 | 0.46 | 0.52 | 0.33 | 41047 | 0.43248067 | CS |
| 52 | -0.08 | -15.3846153846 | 0.52 | 0.74 | 0.33 | 54541 | 0.47203459 | CS |
| 156 | -0.86 | -66.1538461538 | 1.3 | 1.98 | 0.33 | 56353 | 0.80388881 | CS |
| 260 | 0.19 | 76 | 0.25 | 3.37 | 0.19 | 99433 | 1.23560418 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 0.44 | 0.0300001 | 7.32 | 0.4099999 | 0.445 | 0.4099999 | 111300 |
| 1738276800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.405 | 79444 |
| 1738190400 | 0.4099999 | -0.015 | -3.53 | 0.44 | 0.44 | 0.4099999 | 57559 |
| 1738104000 | 0.425 | 0.01 | 2.41 | 0.445 | 0.445 | 0.415 | 20722 |
| 1738017600 | 0.415 | -0.025 | -5.68 | 0.4 | 0.42 | 0.4 | 30280 |
| 1737758400 | 0.44 | 0.0300001 | 7.32 | 0.415 | 0.44 | 0.4099999 | 51010 |
| 1737672000 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.415 | 0.385 | 63700 |
| 1737585600 | 0.42 | 0.005 | 1.20 | 0.4 | 0.42 | 0.4 | 30143 |
| 1737499200 | 0.415 | 0.015 | 3.75 | 0.39 | 0.415 | 0.39 | 33520 |
| 1737412800 | 0.4 | 0.015 | 3.90 | 0.4 | 0.4 | 0.39 | 61797 |
| 1737153600 | 0.385 | 0.01 | 2.67 | 0.375 | 0.385 | 0.375 | 23600 |
| 1737067200 | 0.375 | 0.02 | 5.63 | 0.36 | 0.375 | 0.355 | 19405 |
| 1736980800 | 0.355 | 0 | 0.00 | 0.35 | 0.355 | 0.35 | 21260 |
| 1736894400 | 0.355 | -0.01 | -2.74 | 0.36 | 0.36 | 0.35 | 19383 |
| 1736808000 | 0.365 | 0.015 | 4.29 | 0.3449999 | 0.365 | 0.3449999 | 26305 |
| 1736548800 | 0.35 | 0.01 | 2.94 | 0.33 | 0.35 | 0.33 | 41516 |
| 1736462400 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.335 | 21041 |
| 1736376000 | 0.3449999 | 0 | 0.00 | 0.35 | 0.355 | 0.33 | 97520 |
| 1736289600 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.3449999 | 0.34 | 47013 |
| 1736203200 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.35 | 9073 |
| 1735944000 | 0.35 | -0.01 | -2.78 | 0.355 | 0.355 | 0.35 | 36000 |
| 1735857600 | 0.36 | -0.03 | -7.69 | 0.375 | 0.375 | 0.36 | 31021 |
| 1735684800 | 0.39 | 0.03 | 8.33 | 0.35 | 0.4 | 0.35 | 51900 |
| 1735598400 | 0.36 | 0 | 0.00 | 0.35 | 0.36 | 0.3449999 | 50000 |
| 1735339200 | 0.36 | 0.005 | 1.41 | 0.36 | 0.365 | 0.355 | 35267 |
| 1735069200 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 18100 |
| 1734993600 | 0.355 | -0.005 | -1.39 | 0.375 | 0.375 | 0.355 | 24104 |
| 1734734400 | 0.36 | 0 | 0.00 | 0.36 | 0.37 | 0.36 | 21860 |
| 1734648000 | 0.36 | -0.005 | -1.37 | 0.355 | 0.36 | 0.3449999 | 45478 |
| 1734561600 | 0.365 | -0.005 | -1.35 | 0.37 | 0.375 | 0.36 | 24220 |
| 1734475200 | 0.37 | 0 | 0.00 | 0.37 | 0.38 | 0.36 | 35508 |
| 1734388800 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.37 | 22600 |
| 1734129600 | 0.375 | -0.015 | -3.85 | 0.385 | 0.4 | 0.375 | 86100 |
| 1734043200 | 0.39 | -0.01 | -2.50 | 0.395 | 0.405 | 0.39 | 29960 |
| 1733956800 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 16000 |
| 1733870400 | 0.395 | -0.005 | -1.25 | 0.395 | 0.4 | 0.395 | 11160 |
| 1733784000 | 0.4 | 0.005 | 1.27 | 0.405 | 0.4099999 | 0.4 | 44547 |
| 1733524800 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.395 | 5665 |
| 1733438400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 16186 |
| 1733352000 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 27926 |
| 1733265600 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4 | 0.4 | 15823 |
| 1733179200 | 0.405 | -0.005 | -1.22 | 0.42 | 0.42 | 0.405 | 23405 |
| 1732920000 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.4099999 | 0.4099999 | 8500 |
| 1732833600 | 0.415 | 0 | 0.00 | 0.42 | 0.42 | 0.415 | 5500 |
| 1732747200 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.415 | 0.405 | 10907 |
| 1732660800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 7270 |
| 1732574400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 36579 |
| 1732315200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 6627 |
| 1732228800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 3503 |
| 1732142400 | 0.4099999 | -0.015 | -3.53 | 0.42 | 0.42 | 0.405 | 22609 |
| 1732056000 | 0.425 | 0.005 | 1.19 | 0.42 | 0.425 | 0.42 | 48715 |
| 1731969600 | 0.42 | 0 | 0.00 | 0.4 | 0.42 | 0.4 | 24659 |
| 1731710400 | 0.42 | 0.015 | 3.70 | 0.405 | 0.42 | 0.4 | 10980 |
| 1731624000 | 0.405 | -0.005 | -1.22 | 0.415 | 0.415 | 0.4 | 35790 |
| 1731537600 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.4099999 | 0.39 | 75706 |
| 1731451200 | 0.415 | -0.005 | -1.19 | 0.44 | 0.44 | 0.4099999 | 62991 |
| 1731364800 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.415 | 59299 |
| 1731105600 | 0.42 | -0.015 | -3.45 | 0.425 | 0.425 | 0.42 | 20469 |
| 1731019200 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.435 | 22061 |
| 1730932800 | 0.44 | -0.03 | -6.38 | 0.475 | 0.475 | 0.43 | 51178 |
| 1730846400 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.47 | 42850 |
| 1730760000 | 0.475 | -0.02 | -4.04 | 0.49 | 0.49 | 0.475 | 40258 |
| 1730497200 | 0.495 | 0.01 | 2.06 | 0.485 | 0.495 | 0.485 | 50726 |
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
