Premium
Lithium One Metals Inc (LONE)
TSXV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.015 | 0.015 | 0.01 | 114140 | 0.01097249 | CS |
| 4 | 0 | 0 | 0.015 | 0.015 | 0.01 | 33306 | 0.01129018 | CS |
| 12 | 0 | 0 | 0.015 | 0.015 | 0.01 | 44971 | 0.01084408 | CS |
| 26 | -0.005 | -25 | 0.02 | 0.025 | 0.01 | 38389 | 0.01426187 | CS |
| 52 | -0.03 | -66.6666666667 | 0.045 | 0.06 | 0.01 | 64967 | 0.02733404 | CS |
| 156 | -0.285 | -95 | 0.3 | 0.79 | 0.01 | 61461 | 0.22665425 | CS |
| 260 | -0.285 | -95 | 0.3 | 0.79 | 0.01 | 61461 | 0.22665425 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1738276800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 279350 |
| 1738190400 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 180349 |
| 1738104000 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 74000 |
| 1738017600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737758400 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 37000 |
| 1737672000 | 0.01 | -0.005 | -33.33 | 0.01 | 0.015 | 0.01 | 34534 |
| 1737585600 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 4141 |
| 1737499200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 300 |
| 1737412800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 20070 |
| 1737153600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 500 |
| 1737067200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736980800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736894400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736808000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 4751 |
| 1736548800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 20 |
| 1736462400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3000 |
| 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 | 5100 |
| 1736203200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 14000 |
| 1735944000 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 9000 |
| 1735857600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1 |
| 1735684800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1735598400 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 435000 |
| 1735339200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 100365 |
| 1735069200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2000 |
| 1734993600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 54000 |
| 1734734400 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 12000 |
| 1734648000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 11720 |
| 1734561600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 6000 |
| 1734475200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 816000 |
| 1734388800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1 |
| 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 | 10080 |
| 1733956800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 15 |
| 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 | 42000 |
| 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 | 111000 |
| 1733265600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 30000 |
| 1733179200 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 6200 |
| 1732920000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732833600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 7333 |
| 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 | 7000 |
| 1732574400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 20505 |
| 1732315200 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 19000 |
| 1732228800 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 72000 |
| 1732142400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 31000 |
| 1732056000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50 |
| 1731969600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3963 |
| 1731710400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 7000 |
| 1731624000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1731537600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731451200 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 32000 |
| 1731364800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 56000 |
| 1731105600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 4000 |
| 1731019200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 30000 |
| 1730932800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 559000 |
| 1730846400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2000 |
| 1730760000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1730497200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1500 |
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
