Premium
Skyharbour Resources Ltd (SYH)
TSXV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1733352000 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1733265600 | 0.405 | -0.03 | -6.90 | 0.4099999 | 0.42 | 0.39 | 346844 |
| 1733179200 | 0.435 | -0.015 | -3.33 | 0.45 | 0.45 | 0.425 | 244427 |
| 1732920000 | 0.45 | 0 | 0.00 | 0.45 | 0.455 | 0.45 | 228239 |
| 1732833600 | 0.45 | 0.02 | 4.65 | 0.43 | 0.45 | 0.42 | 278650 |
| 1732747200 | 0.43 | -0.01 | -2.27 | 0.44 | 0.445 | 0.43 | 159936 |
| 1732660800 | 0.44 | -0.01 | -2.22 | 0.445 | 0.45 | 0.435 | 166700 |
| 1732574400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.435 | 378303 |
| 1732315200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 136824 |
| 1732228800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.445 | 299031 |
| 1732142400 | 0.45 | -0.01 | -2.17 | 0.455 | 0.46 | 0.44 | 233775 |
| 1732056000 | 0.46 | 0.01 | 2.22 | 0.46 | 0.475 | 0.445 | 759232 |
| 1731969600 | 0.45 | 0.035 | 8.43 | 0.4099999 | 0.46 | 0.4099999 | 537607 |
| 1731710400 | 0.415 | 0.035 | 9.21 | 0.385 | 0.425 | 0.38 | 257607 |
| 1731624000 | 0.38 | -0.025 | -6.17 | 0.395 | 0.395 | 0.38 | 452824 |
| 1731537600 | 0.405 | -0.015 | -3.57 | 0.42 | 0.42 | 0.39 | 321874 |
| 1731451200 | 0.42 | 0.005 | 1.20 | 0.4099999 | 0.42 | 0.405 | 223074 |
| 1731364800 | 0.415 | 0 | 0.00 | 0.4099999 | 0.42 | 0.4099999 | 179317 |
| 1731105600 | 0.415 | 0 | 0.00 | 0.43 | 0.43 | 0.4099999 | 86497 |
| 1731019200 | 0.415 | 0.0050001 | 1.22 | 0.395 | 0.43 | 0.395 | 321872 |
| 1730932800 | 0.4099999 | -0.005 | -1.20 | 0.425 | 0.425 | 0.4 | 113034 |
| 1730846400 | 0.415 | 0.01 | 2.47 | 0.4 | 0.415 | 0.4 | 133385 |
| 1730760000 | 0.405 | -0.02 | -4.71 | 0.42 | 0.42 | 0.405 | 167244 |
| 1730497200 | 0.425 | -0.02 | -4.49 | 0.445 | 0.445 | 0.425 | 51276 |
| 1730410800 | 0.445 | 0.01 | 2.30 | 0.43 | 0.45 | 0.42 | 167616 |
| 1730324400 | 0.435 | -0.005 | -1.14 | 0.435 | 0.435 | 0.425 | 110389 |
| 1730238000 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.43 | 158790 |
| 1730151600 | 0.44 | -0.015 | -3.30 | 0.46 | 0.46 | 0.435 | 203121 |
| 1729892400 | 0.455 | 0.015 | 3.41 | 0.44 | 0.455 | 0.44 | 140690 |
| 1729806000 | 0.44 | -0.01 | -2.22 | 0.46 | 0.46 | 0.435 | 162694 |
| 1729719600 | 0.45 | -0.035 | -7.22 | 0.48 | 0.48 | 0.45 | 165245 |
| 1729633200 | 0.485 | -0.015 | -3.00 | 0.49 | 0.495 | 0.475 | 335103 |
| 1729546800 | 0.5 | 0.01 | 2.04 | 0.51 | 0.51 | 0.485 | 355853 |
| 1729287600 | 0.49 | 0.01 | 2.08 | 0.475 | 0.495 | 0.47 | 262051 |
| 1729201200 | 0.48 | -0.005 | -1.03 | 0.49 | 0.5 | 0.48 | 305903 |
| 1729114800 | 0.485 | 0.03 | 6.59 | 0.46 | 0.51 | 0.46 | 603366 |
| 1729028400 | 0.455 | 0.01 | 2.25 | 0.44 | 0.46 | 0.44 | 126170 |
| 1728682800 | 0.445 | 0.005 | 1.14 | 0.43 | 0.445 | 0.43 | 122723 |
| 1728596400 | 0.44 | 0 | 0.00 | 0.43 | 0.44 | 0.43 | 70191 |
| 1728510000 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1728423600 | 0.44 | -0.005 | -1.12 | 0.435 | 0.44 | 0.425 | 146412 |
| 1728337200 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.435 | 100270 |
| 1728078000 | 0.45 | 0 | 0.00 | 0.445 | 0.46 | 0.445 | 271348 |
| 1727991600 | 0.45 | 0.005 | 1.12 | 0.445 | 0.455 | 0.445 | 157490 |
| 1727905200 | 0.445 | 0.015 | 3.49 | 0.435 | 0.445 | 0.435 | 147205 |
| 1727818800 | 0.43 | -0.005 | -1.15 | 0.44 | 0.44 | 0.43 | 313543 |
| 1727732400 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1727473200 | 0.435 | -0.01 | -2.25 | 0.44 | 0.44 | 0.425 | 180459 |
| 1727386800 | 0.445 | 0.01 | 2.30 | 0.445 | 0.46 | 0.435 | 580022 |
| 1727300400 | 0.435 | 0 | 0.00 | 0.435 | 0.44 | 0.43 | 388842 |
| 1727214000 | 0.435 | 0.02 | 4.82 | 0.425 | 0.445 | 0.425 | 333145 |
| 1727127600 | 0.415 | 0.015 | 3.75 | 0.395 | 0.425 | 0.395 | 464084 |
| 1726868400 | 0.4 | 0.035 | 9.59 | 0.375 | 0.4 | 0.375 | 339936 |
| 1726782000 | 0.365 | -0.005 | -1.35 | 0.37 | 0.375 | 0.365 | 115947 |
| 1726695600 | 0.37 | 0.01 | 2.78 | 0.37 | 0.375 | 0.36 | 535360 |
| 1726609200 | 0.36 | -0.02 | -5.26 | 0.365 | 0.39 | 0.36 | 651388 |
| 1726522800 | 0.38 | 0.005 | 1.33 | 0.375 | 0.38 | 0.365 | 77694 |
| 1726263600 | 0.375 | 0 | 0.00 | 0.37 | 0.375 | 0.36 | 190564 |
| 1726177200 | 0.375 | 0.015 | 4.17 | 0.37 | 0.38 | 0.365 | 296810 |
| 1726090800 | 0.36 | 0.02 | 5.88 | 0.35 | 0.37 | 0.3449999 | 561201 |
| 1726004400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1725918000 | 0.34 | 0.02 | 6.25 | 0.32 | 0.34 | 0.32 | 117381 |
| 1725658800 | 0.32 | -0.01 | -3.03 | 0.33 | 0.335 | 0.315 | 415412 |
| 1725572400 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 150311 |
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
