Premium
Prospera Energy Inc (PEI)
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 | 0.035 | 0.04 | 0.035 | 236539 | 0.03657395 | CS |
| 4 | -0.005 | -12.5 | 0.04 | 0.045 | 0.035 | 266093 | 0.03829257 | CS |
| 12 | 0 | 0 | 0.035 | 0.05 | 0.025 | 238407 | 0.03913624 | CS |
| 26 | -0.025 | -41.6666666667 | 0.06 | 0.065 | 0.025 | 371288 | 0.03936503 | CS |
| 52 | -0.05 | -58.8235294118 | 0.085 | 0.09 | 0.025 | 508863 | 0.05947102 | CS |
| 156 | -0.035 | -50 | 0.07 | 0.175 | 0.025 | 637465 | 0.08743132 | CS |
| 260 | 0.02 | 133.333333333 | 0.015 | 0.175 | 0.01 | 524040 | 0.07572679 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 810396 |
| 1741642800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 3000 |
| 1741387200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 320300 |
| 1741300800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2500 |
| 1741214400 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 46500 |
| 1741128000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741041600 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 39000 |
| 1740782400 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 234000 |
| 1740696000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 411000 |
| 1740609600 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 144000 |
| 1740523200 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 429000 |
| 1740436800 | 0.035 | -0.005 | -12.50 | 0.045 | 0.045 | 0.035 | 756071 |
| 1740177600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740091200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 155992 |
| 1740004800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 230000 |
| 1739918400 | 0.045 | 0.005 | 12.50 | 0.035 | 0.045 | 0.035 | 607000 |
| 1739572800 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 673000 |
| 1739486400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 194000 |
| 1739400000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739313600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 3857 |
| 1739227200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 94300 |
| 1738968000 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 52750 |
| 1738881600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738795200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 32580 |
| 1738708800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 6225 |
| 1738622400 | 0.035 | -0.01 | -22.22 | 0.04 | 0.04 | 0.035 | 150000 |
| 1738363200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 161000 |
| 1738276800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 110000 |
| 1738190400 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 45007 |
| 1738104000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1731000 |
| 1738017600 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 227000 |
| 1737758400 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 38200 |
| 1737672000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 20000 |
| 1737585600 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 23774 |
| 1737499200 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 194000 |
| 1737412800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 158000 |
| 1737153600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737067200 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 112004 |
| 1736980800 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 163586 |
| 1736894400 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 638535 |
| 1736808000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 287513 |
| 1736548800 | 0.045 | 0.01 | 28.57 | 0.04 | 0.045 | 0.04 | 933199 |
| 1736462400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 100 |
| 1736376000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 108050 |
| 1736289600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.03 | 1108350 |
| 1736203200 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 61657 |
| 1735944000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 121909 |
| 1735857600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 459000 |
| 1735684800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1735598400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 102325 |
| 1735339200 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 150000 |
| 1735069200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 82020 |
| 1734993600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 192007 |
| 1734734400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734648000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 306534 |
| 1734561600 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 419551 |
| 1734475200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 373079 |
| 1734388800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 399000 |
| 1734129600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 424535 |
| 1734043200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 546500 |
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
