Premium
Pulse Oil Corp (PUL)
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 | -0.005 | -25 | 0.02 | 0.02 | 0.01 | 34831 | 0.015 | CS |
| 4 | 0 | 0 | 0.015 | 0.02 | 0.01 | 35842 | 0.01749932 | CS |
| 12 | -0.005 | -25 | 0.02 | 0.02 | 0.01 | 57628 | 0.01501126 | CS |
| 26 | -0.01 | -40 | 0.025 | 0.03 | 0.01 | 104812 | 0.02135424 | CS |
| 52 | -0.025 | -62.5 | 0.04 | 0.05 | 0.01 | 109177 | 0.02715427 | CS |
| 156 | -0.055 | -78.5714285714 | 0.07 | 0.11 | 0.01 | 130728 | 0.0471391 | CS |
| 260 | -0.02 | -57.1428571429 | 0.035 | 0.11 | 0.01 | 256217 | 0.04430863 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 40 |
| 1741300800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 15612 |
| 1741214400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 40 |
| 1741128000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 87500 |
| 1741041600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 11001 |
| 1740782400 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 60000 |
| 1740696000 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 412630 |
| 1740609600 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1740523200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 55 |
| 1740436800 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 25000 |
| 1740177600 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 8000 |
| 1740091200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1740004800 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 15000 |
| 1739918400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 166 |
| 1739572800 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 4000 |
| 1739486400 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 28000 |
| 1739400000 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 2000 |
| 1739313600 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 7000 |
| 1739227200 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 2000 |
| 1738968000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1738881600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1738795200 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 4333 |
| 1738708800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1738622400 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 28000 |
| 1738363200 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 14000 |
| 1738276800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2000 |
| 1738190400 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1738104000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 55 |
| 1738017600 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 5025 |
| 1737758400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1066 |
| 1737672000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1050 |
| 1737585600 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1737499200 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 326595 |
| 1737412800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 577 |
| 1737153600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 102000 |
| 1737067200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 78011 |
| 1736980800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 40 |
| 1736894400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 70040 |
| 1736808000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 40 |
| 1736548800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 40 |
| 1736462400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 250000 |
| 1736376000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 32040 |
| 1736289600 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 1500 |
| 1736203200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735944000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 3001 |
| 1735857600 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 68852 |
| 1735684800 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.01 | 321000 |
| 1735598400 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 27000 |
| 1735339200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 777 |
| 1735080000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734993600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734734400 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 400552 |
| 1734648000 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 40500 |
| 1734561600 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 3950 |
| 1734475200 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 690500 |
| 1734388800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734129600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 12000 |
| 1734043200 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1000 |
| 1733956800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 40 |
| 1733870400 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 7000 |
| 1733784000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 5040 |
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
