Premium
Kesselrun Resources Ltd (KES)
TSXV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -12.5 | 0.04 | 0.04 | 0.035 | 101666 | 0.03636776 | CS |
| 4 | -0.005 | -12.5 | 0.04 | 0.04 | 0.035 | 75719 | 0.03804621 | CS |
| 12 | 0 | 0 | 0.035 | 0.04 | 0.03 | 46293 | 0.03707341 | CS |
| 26 | -0.01 | -22.2222222222 | 0.045 | 0.07 | 0.03 | 61191 | 0.04253264 | CS |
| 52 | 0 | 0 | 0.035 | 0.095 | 0.03 | 112259 | 0.05519188 | CS |
| 156 | -0.085 | -70.8333333333 | 0.12 | 0.14 | 0.02 | 141306 | 0.04639741 | CS |
| 260 | 0 | 0 | 0.035 | 0.47 | 0.02 | 165229 | 0.12360844 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 103000 |
| 1741642800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 194275 |
| 1741387200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2500 |
| 1741300800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 136554 |
| 1741214400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 72000 |
| 1741128000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 196000 |
| 1741041600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 16000 |
| 1740782400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740696000 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 43893 |
| 1740609600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 4000 |
| 1740523200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740436800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 21000 |
| 1740177600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 330836 |
| 1740091200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20000 |
| 1740004800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1739918400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 125000 |
| 1739572800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 600 |
| 1739486400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739400000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 173000 |
| 1739313600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 25000 |
| 1739227200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 4025 |
| 1738968000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 21675 |
| 1738881600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 8000 |
| 1738795200 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 12000 |
| 1738708800 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 67000 |
| 1738622400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738363200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 106000 |
| 1738276800 | 0.04 | 0.01 | 33.33 | 0.04 | 0.04 | 0.04 | 123000 |
| 1738190400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 15000 |
| 1738104000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738017600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20000 |
| 1737758400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 28000 |
| 1737672000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 13000 |
| 1737585600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10950 |
| 1737499200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 6800 |
| 1737412800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 700 |
| 1737153600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 99700 |
| 1737067200 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 16000 |
| 1736980800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 15000 |
| 1736894400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 1000 |
| 1736808000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736548800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 15500 |
| 1736462400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 1500 |
| 1736376000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 61700 |
| 1736289600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 17300 |
| 1736203200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 92035 |
| 1735944000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 118500 |
| 1735857600 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 16768 |
| 1735684800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 1000 |
| 1735598400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5000 |
| 1735339200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 108870 |
| 1735069200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 105732 |
| 1734993600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734734400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734648000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 17000 |
| 1734561600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 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 | 21000 |
| 1734129600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 144406 |
| 1734043200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 49000 |
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
