Premium
Kenadyr Metals Corp (KEN.H)
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 | 0 | 0.1 | 0.1 | 0.1 | 127 | 0.1 | CS |
| 4 | 0.01 | 11.1111111111 | 0.09 | 0.1 | 0.08 | 390 | 0.09594234 | CS |
| 12 | 0.085 | 566.666666667 | 0.015 | 0.1 | 0.01 | 8829 | 0.01526011 | CS |
| 26 | 0.085 | 566.666666667 | 0.015 | 0.1 | 0.01 | 7102 | 0.01534644 | CS |
| 52 | 0.07 | 233.333333333 | 0.03 | 0.1 | 0.01 | 7014 | 0.01576928 | CS |
| 156 | 0.09 | 900 | 0.01 | 0.1 | 0.005 | 6650 | 0.01684325 | CS |
| 260 | 0.09 | 900 | 0.01 | 0.1 | 0.005 | 6650 | 0.01684325 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739400000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 620 |
| 1739313600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1739227200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738968000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 1 |
| 1738881600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 16 |
| 1738795200 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 4500 |
| 1738708800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1738622400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1738363200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1738276800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1738190400 | 0.095 | 0.015 | 18.75 | 0.095 | 0.095 | 0.095 | 1002 |
| 1738104000 | 0.08 | -0.01 | -11.11 | 0.08 | 0.08 | 0.08 | 1000 |
| 1738017600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 460 |
| 1737758400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1737672000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1737585600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1737499200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 170 |
| 1737412800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1737153600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1737067200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 36 |
| 1736980800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 806 |
| 1736894400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 12 |
| 1736808000 | 0.09 | 0.075 | 500.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1736548800 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 21000 |
| 1736462400 | 0.02 | 0.005 | 33.33 | 0.025 | 0.025 | 0.02 | 24000 |
| 1736376000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736289600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736203200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735944000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 20000 |
| 1735857600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735684800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735598400 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 72000 |
| 1735339200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735080000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734993600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1500 |
| 1734734400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734648000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2600 |
| 1734561600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734475200 | 0.02 | 0.01 | 100.00 | 0.02 | 0.02 | 0.02 | 100000 |
| 1734388800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1000 |
| 1734129600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1734043200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733956800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2000 |
| 1733870400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733784000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733524800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733438400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733352000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 9000 |
| 1733265600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 6000 |
| 1733179200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732920000 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 223000 |
| 1732833600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732747200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732660800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3700 |
| 1732574400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732315200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732228800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732142400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732056000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731969600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731710400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731624000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731537600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 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
