Premium
Omineca Mining and Metals Ltd (OMM)
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 | 0.045 | 0.05 | 0.04 | 65969 | 0.0462127 | CS |
| 4 | 0 | 0 | 0.045 | 0.05 | 0.04 | 136492 | 0.04766743 | CS |
| 12 | -0.01 | -18.1818181818 | 0.055 | 0.055 | 0.04 | 196692 | 0.0458452 | CS |
| 26 | -0.01 | -18.1818181818 | 0.055 | 0.085 | 0.04 | 218691 | 0.05330986 | CS |
| 52 | -0.05 | -52.6315789474 | 0.095 | 0.135 | 0.04 | 155219 | 0.06303399 | CS |
| 156 | -0.125 | -73.5294117647 | 0.17 | 0.2 | 0.04 | 113685 | 0.08060184 | CS |
| 260 | -0.1 | -68.9655172414 | 0.145 | 0.75 | 0.04 | 111095 | 0.1720413 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744407600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1744321200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 31843 |
| 1744234800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 50000 |
| 1744148400 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 84000 |
| 1744062000 | 0.05 | 0.005 | 11.11 | 0.04 | 0.05 | 0.04 | 30000 |
| 1743802800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 134000 |
| 1743716400 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 252500 |
| 1743630000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 124000 |
| 1743543600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 14000 |
| 1743457200 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 264032 |
| 1743198000 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 703000 |
| 1743111600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 315000 |
| 1743025200 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 30834 |
| 1742938800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 2297 |
| 1742852400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 139000 |
| 1742593200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 8500 |
| 1742506800 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.04 | 8000 |
| 1742420400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 87000 |
| 1742334000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 232000 |
| 1742247600 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 65500 |
| 1741988400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 154333 |
| 1741902000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 67000 |
| 1741815600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1741729200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 151000 |
| 1741642800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 32000 |
| 1741387200 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 82000 |
| 1741300800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 51500 |
| 1741214400 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 101000 |
| 1741128000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 43800 |
| 1741041600 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 44000 |
| 1740782400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1740696000 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 312014 |
| 1740609600 | 0.04 | -0.005 | -11.11 | 0.05 | 0.05 | 0.04 | 562500 |
| 1740523200 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 1577130 |
| 1740436800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 26000 |
| 1740177600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 6000 |
| 1740091200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 551000 |
| 1740004800 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 101555 |
| 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 |
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
![Logo de RAMP DEFI [OLD] (RAMPGBP).](/common/images/company/COIN_RAMPUSD.png){kind=small}
