Premium
Sun Peak Metals Corp (PEAK)
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 | -0.02 | -6.66666666667 | 0.3 | 0.31 | 0.28 | 7165 | 0.2822827 | CS |
| 4 | -0.065 | -18.8405797101 | 0.345 | 0.345 | 0.28 | 9569 | 0.31472654 | CS |
| 12 | -0.02 | -6.66666666667 | 0.3 | 0.35 | 0.265 | 14080 | 0.31097223 | CS |
| 26 | -0.01 | -3.44827586207 | 0.29 | 0.465 | 0.265 | 13085 | 0.32209335 | CS |
| 52 | -0.24 | -46.1538461538 | 0.52 | 0.65 | 0.26 | 25386 | 0.403814 | CS |
| 156 | 0.03 | 12 | 0.25 | 0.65 | 0.12 | 21266 | 0.30791985 | CS |
| 260 | -0.69 | -71.1340206186 | 0.97 | 1.3 | 0.12 | 37941 | 0.49044798 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 13100 |
| 1741642800 | 0.28 | -0.03 | -9.68 | 0.28 | 0.28 | 0.28 | 500 |
| 1741387200 | 0.31 | 0.03 | 10.71 | 0.31 | 0.31 | 0.31 | 2726 |
| 1741300800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1741214400 | 0.28 | -0.025 | -8.20 | 0.3 | 0.3 | 0.28 | 19500 |
| 1741128000 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1741041600 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.305 | 18500 |
| 1740782400 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.31 | 22000 |
| 1740696000 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.32 | 1500 |
| 1740609600 | 0.33 | 0.01 | 3.13 | 0.32 | 0.33 | 0.32 | 12500 |
| 1740523200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 500 |
| 1740436800 | 0.32 | -0.01 | -3.03 | 0.32 | 0.32 | 0.32 | 9000 |
| 1740177600 | 0.33 | 0 | 0.00 | 0.32 | 0.33 | 0.32 | 50500 |
| 1740091200 | 0.33 | -0.01 | -2.94 | 0.32 | 0.33 | 0.32 | 2994 |
| 1740004800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1739918400 | 0.34 | 0.025 | 7.94 | 0.325 | 0.34 | 0.325 | 6000 |
| 1739572800 | 0.315 | -0.015 | -4.55 | 0.315 | 0.315 | 0.315 | 15000 |
| 1739486400 | 0.33 | -0.015 | -4.35 | 0.33 | 0.33 | 0.33 | 7500 |
| 1739400000 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1739313600 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1739227200 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.35 | 0.3449999 | 5500 |
| 1738968000 | 0.3449999 | 0.0349999 | 11.29 | 0.315 | 0.3449999 | 0.315 | 173505 |
| 1738881600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1738795200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1738708800 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.305 | 19000 |
| 1738622400 | 0.32 | 0.015 | 4.92 | 0.32 | 0.32 | 0.32 | 4085 |
| 1738363200 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1738276800 | 0.305 | 0.0200001 | 7.02 | 0.305 | 0.305 | 0.305 | 9500 |
| 1738190400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1738104000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 17000 |
| 1738017600 | 0.2849999 | 0 | 0.00 | 0.31 | 0.315 | 0.2849999 | 35000 |
| 1737758400 | 0.2849999 | -0.015 | -5.00 | 0.2849999 | 0.2849999 | 0.2849999 | 35000 |
| 1737672000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1737585600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 32000 |
| 1737499200 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.3 | 1500 |
| 1737412800 | 0.29 | -0.03 | -9.38 | 0.29 | 0.29 | 0.29 | 22000 |
| 1737153600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1737067200 | 0.32 | 0.02 | 6.67 | 0.3 | 0.32 | 0.3 | 41000 |
| 1736980800 | 0.3 | 0.03 | 11.11 | 0.2849999 | 0.3 | 0.2849999 | 19000 |
| 1736894400 | 0.27 | -0.01 | -3.57 | 0.265 | 0.27 | 0.265 | 19500 |
| 1736808000 | 0.28 | -0.02 | -6.67 | 0.29 | 0.295 | 0.28 | 65500 |
| 1736548800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 17000 |
| 1736462400 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 26000 |
| 1736376000 | 0.305 | -0.02 | -6.15 | 0.305 | 0.305 | 0.305 | 2000 |
| 1736289600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1736203200 | 0.325 | 0.045 | 16.07 | 0.3 | 0.325 | 0.3 | 11000 |
| 1735944000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1735857600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1735684800 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.28 | 4000 |
| 1735598400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1735339200 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1735080000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1734993600 | 0.295 | -0.015 | -4.84 | 0.295 | 0.295 | 0.295 | 2500 |
| 1734734400 | 0.31 | 0.015 | 5.08 | 0.31 | 0.31 | 0.31 | 500 |
| 1734648000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 5000 |
| 1734561600 | 0.295 | -0.015 | -4.84 | 0.3 | 0.3 | 0.295 | 25500 |
| 1734475200 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.3 | 1000 |
| 1734388800 | 0.3 | -0.02 | -6.25 | 0.3 | 0.3 | 0.3 | 500 |
| 1734129600 | 0.32 | -0.01 | -3.03 | 0.305 | 0.32 | 0.3 | 13500 |
| 1734043200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 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
