Premium
Maritime Resources Corp (MAE)
TSXV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727473200 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 464000 |
| 1727386800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 121500 |
| 1727300400 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 88619 |
| 1727214000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 215000 |
| 1727127600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 8000 |
| 1726868400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 377000 |
| 1726782000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 245250 |
| 1726695600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 568005 |
| 1726609200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 76088 |
| 1726522800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 554500 |
| 1726263600 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.04 | 251393 |
| 1726177200 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 633177 |
| 1726090800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 117000 |
| 1726004400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1725918000 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.035 | 151500 |
| 1725658800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 433000 |
| 1725572400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1250 |
| 1725486000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 153851 |
| 1725399600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 127167 |
| 1725054000 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 121000 |
| 1724967600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 84000 |
| 1724881200 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 76400 |
| 1724794800 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 64988 |
| 1724708400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 100413 |
| 1724449200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 161000 |
| 1724362800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 137100 |
| 1724276400 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 17000 |
| 1724190000 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.035 | 95000 |
| 1724103600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 16701 |
| 1723844400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 200000 |
| 1723758000 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 985500 |
| 1723671600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 532000 |
| 1723585200 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 102000 |
| 1723498800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 50500 |
| 1723239600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 90500 |
| 1723153200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 761600 |
| 1723066800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.035 | 1244500 |
| 1722980400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 115200 |
| 1722634800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 913000 |
| 1722548400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 77100 |
| 1722462000 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 163400 |
| 1722375600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 158000 |
| 1722289200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 341960 |
| 1722030000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 22000 |
| 1721943600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 119000 |
| 1721857200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721770800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5000 |
| 1721684400 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 38000 |
| 1721425200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 511650 |
| 1721338800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 28817 |
| 1721252400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 123000 |
| 1721166000 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 420500 |
| 1721079600 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 454300 |
| 1720820400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5000 |
| 1720734000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 42000 |
| 1720647600 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 205444 |
| 1720561200 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 238200 |
| 1720474800 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 50000 |
| 1720215600 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 127100 |
| 1720129200 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 51017 |
| 1720042800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 98000 |
| 1719956400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 238000 |
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
