Premium
Quartz Mountain Resources Ltd (QZM)
TSXV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 12 | 0.5 | 0.56 | 0.45 | 4406 | 0.46044031 | CS |
| 4 | 0.19 | 51.3513513514 | 0.37 | 0.56 | 0.37 | 15025 | 0.45467001 | CS |
| 12 | 0.225 | 67.1641791045 | 0.335 | 0.56 | 0.335 | 11317 | 0.42015646 | CS |
| 26 | 0.13 | 30.2325581395 | 0.43 | 0.56 | 0.335 | 11517 | 0.43281406 | CS |
| 52 | 0.37 | 194.736842105 | 0.19 | 0.62 | 0.18 | 14324 | 0.42146418 | CS |
| 156 | 0.33 | 143.47826087 | 0.23 | 0.62 | 0.14 | 7586 | 0.34396383 | CS |
| 260 | 0.39 | 229.411764706 | 0.17 | 0.62 | 0.115 | 6817 | 0.30264034 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 0.56 | 0.1 | 21.74 | 0.46 | 0.56 | 0.46 | 65872 |
| 1738881600 | 0.46 | 0.01 | 2.22 | 0.465 | 0.47 | 0.46 | 15500 |
| 1738795200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1738708800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 30 |
| 1738622400 | 0.45 | -0.05 | -10.00 | 0.45 | 0.45 | 0.45 | 5000 |
| 1738363200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1500 |
| 1738276800 | 0.5 | 0.065 | 14.94 | 0.46 | 0.52 | 0.46 | 22500 |
| 1738190400 | 0.435 | -0.035 | -7.45 | 0.47 | 0.47 | 0.4099999 | 123509 |
| 1738104000 | 0.47 | 0 | 0.00 | 0.485 | 0.485 | 0.47 | 7000 |
| 1738017600 | 0.47 | -0.03 | -6.00 | 0.47 | 0.47 | 0.47 | 2051 |
| 1737758400 | 0.5 | 0.015 | 3.09 | 0.49 | 0.5 | 0.49 | 22000 |
| 1737672000 | 0.485 | 0.005 | 1.04 | 0.485 | 0.485 | 0.485 | 1000 |
| 1737585600 | 0.48 | 0.015 | 3.23 | 0.48 | 0.49 | 0.48 | 30916 |
| 1737499200 | 0.465 | -0.005 | -1.06 | 0.47 | 0.47 | 0.45 | 17500 |
| 1737412800 | 0.47 | 0.03 | 6.82 | 0.44 | 0.47 | 0.44 | 22500 |
| 1737153600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1737067200 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1736980800 | 0.44 | 0.005 | 1.15 | 0.435 | 0.44 | 0.435 | 14000 |
| 1736894400 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1736808000 | 0.435 | 0.065 | 17.57 | 0.435 | 0.435 | 0.435 | 5000 |
| 1736548800 | 0.37 | -0.01 | -2.63 | 0.37 | 0.37 | 0.37 | 10500 |
| 1736462400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1736376000 | 0.38 | -0.02 | -5.00 | 0.395 | 0.395 | 0.37 | 35050 |
| 1736289600 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.4 | 19000 |
| 1736203200 | 0.4099999 | -0.025 | -5.75 | 0.43 | 0.43 | 0.4099999 | 4025 |
| 1735944000 | 0.435 | 0 | 0.00 | 0.4 | 0.435 | 0.4 | 2506 |
| 1735857600 | 0.435 | 0.055 | 14.47 | 0.435 | 0.435 | 0.435 | 6500 |
| 1735684800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1735598400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 180 |
| 1735339200 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.38 | 88500 |
| 1735069200 | 0.4 | -0.055 | -12.09 | 0.405 | 0.405 | 0.4 | 30511 |
| 1734993600 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1734734400 | 0.455 | 0.055 | 13.75 | 0.44 | 0.455 | 0.44 | 11500 |
| 1734648000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1734561600 | 0.4 | 0.02 | 5.26 | 0.45 | 0.455 | 0.4 | 37000 |
| 1734475200 | 0.38 | -0.02 | -5.00 | 0.38 | 0.38 | 0.38 | 1000 |
| 1734388800 | 0.4 | 0.03 | 8.11 | 0.35 | 0.455 | 0.35 | 58277 |
| 1734129600 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1734043200 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 5000 |
| 1733956800 | 0.37 | 0.01 | 2.78 | 0.335 | 0.37 | 0.335 | 10000 |
| 1733870400 | 0.36 | 0 | 0.00 | 0.37 | 0.37 | 0.36 | 3000 |
| 1733784000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1733524800 | 0.36 | 0.02 | 5.88 | 0.36 | 0.36 | 0.36 | 6500 |
| 1733438400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1733352000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1733265600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1733179200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732920000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732833600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732747200 | 0.34 | -0.05 | -12.82 | 0.34 | 0.34 | 0.34 | 2000 |
| 1732660800 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1732574400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1732315200 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 1000 |
| 1732228800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1732142400 | 0.38 | 0.03 | 8.57 | 0.38 | 0.38 | 0.38 | 8000 |
| 1732056000 | 0.35 | 0.0050001 | 1.45 | 0.36 | 0.36 | 0.35 | 5000 |
| 1731969600 | 0.3449999 | 0.0099999 | 2.99 | 0.375 | 0.375 | 0.3449999 | 10000 |
| 1731710400 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1731624000 | 0.335 | -0.02 | -5.63 | 0.335 | 0.335 | 0.335 | 1000 |
| 1731537600 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 4000 |
| 1731451200 | 0.355 | -0.01 | -2.74 | 0.355 | 0.355 | 0.355 | 2000 |
| 1731364800 | 0.365 | 0 | 0.00 | 0.36 | 0.375 | 0.355 | 67284 |
| 1731105600 | 0.365 | 0.005 | 1.39 | 0.36 | 0.365 | 0.355 | 8000 |
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
