Premium
Omineca Mining and Metals Ltd (OMM)
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 | -11.1111111111 | 0.045 | 0.045 | 0.04 | 142010 | 0.04411724 | CS |
| 4 | -0.015 | -27.2727272727 | 0.055 | 0.055 | 0.04 | 267617 | 0.04628292 | CS |
| 12 | -0.02 | -33.3333333333 | 0.06 | 0.085 | 0.04 | 313017 | 0.05459436 | CS |
| 26 | -0.02 | -33.3333333333 | 0.06 | 0.085 | 0.04 | 203861 | 0.05793914 | CS |
| 52 | -0.04 | -50 | 0.08 | 0.145 | 0.04 | 154616 | 0.07047307 | CS |
| 156 | -0.13 | -76.4705882353 | 0.17 | 0.2 | 0.04 | 108103 | 0.08536519 | CS |
| 260 | -0.09 | -69.2307692308 | 0.13 | 0.75 | 0.04 | 109242 | 0.17648395 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739918400 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 87000 |
| 1739572800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 13288 |
| 1739486400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 19500 |
| 1739400000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 448250 |
| 1739313600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 41000 |
| 1739227200 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 164629 |
| 1738968000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 1108144 |
| 1738881600 | 0.045 | -0.01 | -18.18 | 0.05 | 0.05 | 0.04 | 1012300 |
| 1738795200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 103727 |
| 1738708800 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 60000 |
| 1738622400 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 79000 |
| 1738363200 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 303636 |
| 1738276800 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 210000 |
| 1738190400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 317000 |
| 1738104000 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 705500 |
| 1738017600 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 228000 |
| 1737758400 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 25000 |
| 1737672000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 129750 |
| 1737585600 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 29000 |
| 1737499200 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 44069 |
| 1737412800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 28500 |
| 1737153600 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 9190 |
| 1737067200 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 210000 |
| 1736980800 | 0.05 | -0.005 | -9.09 | 0.06 | 0.06 | 0.05 | 136000 |
| 1736894400 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 229100 |
| 1736808000 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 98150 |
| 1736548800 | 0.055 | -0.01 | -15.38 | 0.07 | 0.07 | 0.05 | 1143437 |
| 1736462400 | 0.065 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 90500 |
| 1736376000 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 454533 |
| 1736289600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 479291 |
| 1736203200 | 0.07 | 0.01 | 16.67 | 0.06 | 0.08 | 0.06 | 400463 |
| 1735944000 | 0.06 | -0.01 | -14.29 | 0.075 | 0.075 | 0.06 | 352500 |
| 1735857600 | 0.07 | -0.015 | -17.65 | 0.08 | 0.08 | 0.07 | 137017 |
| 1735684800 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 165666 |
| 1735598400 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 481016 |
| 1735339200 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.07 | 253304 |
| 1735069200 | 0.07 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 306500 |
| 1734993600 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 319205 |
| 1734734400 | 0.075 | 0.025 | 50.00 | 0.055 | 0.075 | 0.055 | 1211166 |
| 1734648000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 785000 |
| 1734561600 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 69000 |
| 1734475200 | 0.05 | 0.005 | 11.11 | 0.055 | 0.055 | 0.05 | 96000 |
| 1734388800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734129600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 105000 |
| 1734043200 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 397271 |
| 1733956800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 27166 |
| 1733870400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 38000 |
| 1733784000 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 475858 |
| 1733524800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 959332 |
| 1733438400 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 473834 |
| 1733352000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 111750 |
| 1733265600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 185000 |
| 1733179200 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 243678 |
| 1732920000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 362001 |
| 1732833600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.04 | 1059250 |
| 1732747200 | 0.05 | -0.005 | -9.09 | 0.06 | 0.06 | 0.05 | 506500 |
| 1732660800 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 157000 |
| 1732574400 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 167000 |
| 1732315200 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 26000 |
| 1732228800 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 112000 |
| 1732142400 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.055 | 360363 |
| 1732056000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 25000 |
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
