Premium
Odyssey Resources Limited (ODX.H)
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 | 0.015 | 60 | 0.025 | 0.06 | 0.025 | 45740 | 0.04762352 | CS |
| 4 | 0.01 | 33.3333333333 | 0.03 | 0.06 | 0.025 | 29635 | 0.03376329 | CS |
| 12 | 0.015 | 60 | 0.025 | 0.065 | 0.015 | 21425 | 0.02929537 | CS |
| 26 | 0.015 | 60 | 0.025 | 0.065 | 0.01 | 13319 | 0.02854805 | CS |
| 52 | 0.01 | 33.3333333333 | 0.03 | 0.065 | 0.01 | 7315 | 0.02851908 | CS |
| 156 | 0 | 0 | 0.04 | 0.08 | 0.01 | 12602 | 0.03467316 | CS |
| 260 | 0.015 | 60 | 0.025 | 0.08 | 0.01 | 10736 | 0.03807779 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 2000 |
| 1738622400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 12000 |
| 1738363200 | 0.045 | 0 | 0.00 | 0.06 | 0.06 | 0.045 | 94000 |
| 1738276800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 2700 |
| 1738190400 | 0.05 | 0.025 | 100.00 | 0.04 | 0.05 | 0.04 | 120000 |
| 1738104000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1738017600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737758400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737672000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737585600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737499200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737412800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737153600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3000 |
| 1737067200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736980800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736894400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736808000 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 357000 |
| 1736548800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736462400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 4000 |
| 1736376000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736289600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736203200 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 1000 |
| 1735944000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735857600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735684800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735598400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10000 |
| 1735339200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 4100 |
| 1735069200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1734993600 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 1000 |
| 1734734400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 31001 |
| 1734648000 | 0.03 | 0.015 | 100.00 | 0.025 | 0.03 | 0.025 | 59100 |
| 1734561600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734475200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734388800 | 0.015 | -0.015 | -50.00 | 0.015 | 0.015 | 0.015 | 8000 |
| 1734129600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734043200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733956800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1733870400 | 0.03 | 0.015 | 100.00 | 0.03 | 0.03 | 0.03 | 4000 |
| 1733784000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 44500 |
| 1733524800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733438400 | 0.015 | -0.01 | -40.00 | 0.015 | 0.015 | 0.015 | 5000 |
| 1733352000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733265600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733179200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732920000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732833600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 7800 |
| 1732747200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732660800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732574400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732315200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732228800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732142400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732056000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731969600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731710400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731624000 | 0.025 | 0 | 0.00 | 0.05 | 0.065 | 0.015 | 451000 |
| 1731537600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731451200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731364800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731105600 | 0.025 | -0.01 | -28.57 | 0.025 | 0.025 | 0.025 | 39523 |
| 1731019200 | 0.035 | 0.005 | 16.67 | 0.015 | 0.035 | 0.015 | 126000 |
| 1730932800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730846400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 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
