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 | 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 |
|---|---|---|---|---|---|---|---|
| 1742593200 | 0.65 | -0.02 | -2.99 | 0.65 | 0.65 | 0.65 | 3000 |
| 1742506800 | 0.67 | 0.08 | 13.56 | 0.63 | 0.67 | 0.63 | 17500 |
| 1742420400 | 0.59 | -0.06 | -9.23 | 0.65 | 0.65 | 0.59 | 17100 |
| 1742334000 | 0.65 | 0.01 | 1.56 | 0.64 | 0.65 | 0.59 | 45960 |
| 1742247600 | 0.64 | 0.03 | 4.92 | 0.6 | 0.64 | 0.6 | 17400 |
| 1741988400 | 0.61 | -0.04 | -6.15 | 0.65 | 0.65 | 0.56 | 52000 |
| 1741902000 | 0.65 | 0.05 | 8.33 | 0.61 | 0.65 | 0.61 | 40000 |
| 1741815600 | 0.6 | -0.02 | -3.23 | 0.61 | 0.61 | 0.6 | 10500 |
| 1741729200 | 0.62 | 0.02 | 3.33 | 0.61 | 0.63 | 0.61 | 7500 |
| 1741642800 | 0.6 | -0.01 | -1.64 | 0.64 | 0.64 | 0.6 | 40000 |
| 1741387200 | 0.61 | 0.01 | 1.67 | 0.61 | 0.61 | 0.61 | 9000 |
| 1741300800 | 0.6 | -0.09 | -13.04 | 0.6 | 0.6 | 0.6 | 1000 |
| 1741214400 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1741128000 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 80 |
| 1741041600 | 0.6899999 | 0.0399999 | 6.15 | 0.6899999 | 0.6899999 | 0.6899999 | 700 |
| 1740782400 | 0.65 | -0.07 | -9.72 | 0.66 | 0.67 | 0.65 | 36000 |
| 1740696000 | 0.72 | 0.08 | 12.50 | 0.7 | 0.72 | 0.7 | 15000 |
| 1740609600 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 10500 |
| 1740523200 | 0.64 | -0.03 | -4.48 | 0.64 | 0.65 | 0.64 | 25665 |
| 1740436800 | 0.67 | 0.04 | 6.35 | 0.64 | 0.67 | 0.63 | 29000 |
| 1740177600 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.62 | 25400 |
| 1740091200 | 0.65 | 0.01 | 1.56 | 0.64 | 0.65 | 0.64 | 50200 |
| 1740004800 | 0.64 | 0.09 | 16.36 | 0.59 | 0.64 | 0.58 | 28600 |
| 1739918400 | 0.55 | 0 | 0.00 | 0.55 | 0.59 | 0.5 | 57500 |
| 1739572800 | 0.55 | 0.04 | 7.84 | 0.5 | 0.55 | 0.5 | 17600 |
| 1739486400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 21000 |
| 1739400000 | 0.51 | 0 | 0.00 | 0.53 | 0.53 | 0.51 | 26518 |
| 1739313600 | 0.51 | -0.08 | -13.56 | 0.5699999 | 0.5699999 | 0.48 | 73350 |
| 1739227200 | 0.59 | 0.03 | 5.36 | 0.56 | 0.59 | 0.52 | 45523 |
| 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 |
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
