Premium
Purepoint Uranium Group Inc (PTU)
TSXV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1737067200 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.265 | 16393 |
| 1736980800 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.265 | 30550 |
| 1736894400 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.26 | 39300 |
| 1736808000 | 0.27 | -0.015 | -5.26 | 0.28 | 0.2849999 | 0.265 | 43023 |
| 1736548800 | 0.2849999 | 0.0249999 | 9.62 | 0.2849999 | 0.2849999 | 0.2849999 | 3004 |
| 1736462400 | 0.26 | -0.03 | -10.34 | 0.28 | 0.305 | 0.26 | 116136 |
| 1736376000 | 0.29 | 0.03 | 11.54 | 0.25 | 0.31 | 0.25 | 58184 |
| 1736289600 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 25657 |
| 1736203200 | 0.27 | 0.02 | 8.00 | 0.25 | 0.28 | 0.25 | 46500 |
| 1735944000 | 0.25 | 0.02 | 8.70 | 0.235 | 0.25 | 0.235 | 13552 |
| 1735857600 | 0.23 | 0.01 | 4.55 | 0.22 | 0.235 | 0.22 | 82518 |
| 1735684800 | 0.22 | 0 | 0.00 | 0.235 | 0.235 | 0.22 | 15560 |
| 1735598400 | 0.22 | -0.01 | -4.35 | 0.24 | 0.24 | 0.22 | 88840 |
| 1735339200 | 0.23 | -0.005 | -2.13 | 0.245 | 0.245 | 0.23 | 80873 |
| 1735069200 | 0.235 | -0.005 | -2.08 | 0.245 | 0.245 | 0.23 | 27485 |
| 1734993600 | 0.24 | 0.005 | 2.13 | 0.24 | 0.24 | 0.235 | 50561 |
| 1734734400 | 0.235 | -0.01 | -4.08 | 0.24 | 0.24 | 0.23 | 35972 |
| 1734648000 | 0.245 | -0.01 | -3.92 | 0.25 | 0.255 | 0.24 | 119666 |
| 1734561600 | 0.255 | -0.005 | -1.92 | 0.265 | 0.265 | 0.25 | 76211 |
| 1734475200 | 0.26 | -0.005 | -1.89 | 0.26 | 0.27 | 0.255 | 13200 |
| 1734388800 | 0.265 | -0.01 | -3.64 | 0.2849999 | 0.2849999 | 0.265 | 31601 |
| 1734129600 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.275 | 10500 |
| 1734043200 | 0.2849999 | 0 | 0.00 | 0.3 | 0.3 | 0.2849999 | 21001 |
| 1733956800 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.29 | 0.275 | 39981 |
| 1733870400 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.28 | 14652 |
| 1733784000 | 0.295 | 0.015 | 5.36 | 0.2849999 | 0.3 | 0.2849999 | 48124 |
| 1733524800 | 0.28 | 0.015 | 5.66 | 0.265 | 0.28 | 0.26 | 32550 |
| 1733438400 | 0.265 | 0.01 | 3.92 | 0.255 | 0.265 | 0.255 | 90381 |
| 1733352000 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.25 | 37415 |
| 1733265600 | 0.26 | -0.015 | -5.45 | 0.28 | 0.28 | 0.255 | 42412 |
| 1733179200 | 0.275 | -0.005 | -1.79 | 0.27 | 0.275 | 0.26 | 32225 |
| 1732920000 | 0.28 | 0.03 | 12.00 | 0.25 | 0.28 | 0.245 | 88200 |
| 1732833600 | 0.25 | -0.005 | -1.96 | 0.2849999 | 0.2849999 | 0.25 | 7500 |
| 1732747200 | 0.255 | -0.03 | -10.53 | 0.2849999 | 0.2849999 | 0.255 | 59321 |
| 1732660800 | 0.2849999 | 0.0099999 | 3.64 | 0.29 | 0.29 | 0.25 | 37045 |
| 1732574400 | 0.275 | -0.015 | -5.17 | 0.2849999 | 0.2849999 | 0.27 | 69331 |
| 1732315200 | 0.29 | 0.05 | 20.83 | 0.24 | 0.29 | 0.21 | 177276 |
| 1732228800 | 0.24 | -0.02 | -7.69 | 0.23 | 0.25 | 0.23 | 92606 |
| 1732142400 | 0.26 | 0.23 | 766.67 | 0.33 | 0.33 | 0.255 | 44594 |
| 1732056000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 204439 |
| 1731969600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 245819 |
| 1731710400 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 47902 |
| 1731624000 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 65941 |
| 1731537600 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 83000 |
| 1731451200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 50069 |
| 1731364800 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 89420 |
| 1731105600 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 576500 |
| 1731019200 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 383100 |
| 1730932800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 1190500 |
| 1730846400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 852000 |
| 1730760000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 136000 |
| 1730497200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 91236 |
| 1730410800 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 252428 |
| 1730324400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 59600 |
| 1730238000 | 0.035 | 0 | 0.00 | 0.03 | 0.04 | 0.03 | 684960 |
| 1730151600 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 453937 |
| 1729892400 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.03 | 1325490 |
| 1729806000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.04 | 0.035 | 2211008 |
| 1729719600 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 488720 |
| 1729633200 | 0.035 | 0.005 | 16.67 | 0.03 | 0.04 | 0.03 | 4348243 |
| 1729546800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 252852 |
| 1729287600 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.025 | 215933 |
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
