Premium
Trailbreaker Resources Ltd (TBK)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737758400 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 1742 |
| 1737672000 | 0.4 | -0.02 | -4.76 | 0.4 | 0.4 | 0.4 | 7500 |
| 1737585600 | 0.42 | 0.02 | 5.00 | 0.4 | 0.42 | 0.4 | 48250 |
| 1737499200 | 0.4 | 0.02 | 5.26 | 0.38 | 0.42 | 0.3449999 | 130588 |
| 1737412800 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.38 | 600 |
| 1737153600 | 0.37 | -0.015 | -3.90 | 0.35 | 0.395 | 0.35 | 62000 |
| 1737067200 | 0.385 | 0.005 | 1.32 | 0.37 | 0.39 | 0.36 | 51100 |
| 1736980800 | 0.38 | -0.02 | -5.00 | 0.395 | 0.4 | 0.37 | 52037 |
| 1736894400 | 0.4 | 0.09 | 29.03 | 0.305 | 0.4 | 0.3 | 235530 |
| 1736808000 | 0.31 | 0 | 0.00 | 0.28 | 0.325 | 0.28 | 73851 |
| 1736548800 | 0.31 | 0.035 | 12.73 | 0.3 | 0.31 | 0.3 | 10003 |
| 1736462400 | 0.275 | 0.02 | 7.84 | 0.26 | 0.275 | 0.26 | 31500 |
| 1736376000 | 0.255 | -0.015 | -5.56 | 0.265 | 0.275 | 0.24 | 81683 |
| 1736289600 | 0.27 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 16045 |
| 1736203200 | 0.27 | -0.015 | -5.26 | 0.29 | 0.3 | 0.27 | 22430 |
| 1735944000 | 0.2849999 | 0.0399999 | 16.33 | 0.25 | 0.2849999 | 0.25 | 25000 |
| 1735857600 | 0.245 | -0.01 | -3.92 | 0.26 | 0.26 | 0.24 | 80310 |
| 1735684800 | 0.255 | -0.03 | -10.53 | 0.255 | 0.255 | 0.255 | 3381 |
| 1735598400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1735339200 | 0.2849999 | 0.0149999 | 5.56 | 0.2849999 | 0.2849999 | 0.2849999 | 500 |
| 1735080000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1734993600 | 0.27 | 0.005 | 1.89 | 0.2849999 | 0.2849999 | 0.27 | 3000 |
| 1734734400 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 15000 |
| 1734648000 | 0.265 | -0.005 | -1.85 | 0.2849999 | 0.2849999 | 0.265 | 8500 |
| 1734561600 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.26 | 34179 |
| 1734475200 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 3000 |
| 1734388800 | 0.28 | -0.01 | -3.45 | 0.29 | 0.3 | 0.275 | 23350 |
| 1734129600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 3924 |
| 1734043200 | 0.29 | -0.02 | -6.45 | 0.295 | 0.295 | 0.29 | 8500 |
| 1733956800 | 0.31 | -0.01 | -3.13 | 0.31 | 0.31 | 0.3 | 31792 |
| 1733870400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1733784000 | 0.32 | 0.01 | 3.23 | 0.3 | 0.32 | 0.3 | 26392 |
| 1733524800 | 0.31 | 0.0250001 | 8.77 | 0.3 | 0.31 | 0.3 | 17000 |
| 1733438400 | 0.2849999 | -0.015 | -5.00 | 0.2849999 | 0.2849999 | 0.2849999 | 1000 |
| 1733352000 | 0.3 | 0 | 0.00 | 0.275 | 0.3 | 0.275 | 17412 |
| 1733265600 | 0.3 | 0.005 | 1.69 | 0.29 | 0.3 | 0.2849999 | 5194 |
| 1733179200 | 0.295 | 0.015 | 5.36 | 0.295 | 0.295 | 0.295 | 1800 |
| 1732920000 | 0.28 | 0.005 | 1.82 | 0.295 | 0.295 | 0.28 | 4000 |
| 1732833600 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 2319 |
| 1732747200 | 0.28 | -0.015 | -5.08 | 0.27 | 0.28 | 0.265 | 57400 |
| 1732660800 | 0.295 | 0.015 | 5.36 | 0.295 | 0.295 | 0.295 | 1166 |
| 1732574400 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 3023 |
| 1732315200 | 0.29 | -0.01 | -3.33 | 0.305 | 0.305 | 0.27 | 15004 |
| 1732228800 | 0.3 | 0.0150001 | 5.26 | 0.27 | 0.3 | 0.27 | 6000 |
| 1732142400 | 0.2849999 | 0.0099999 | 3.64 | 0.295 | 0.295 | 0.275 | 19000 |
| 1732056000 | 0.275 | -0.025 | -8.33 | 0.31 | 0.31 | 0.275 | 83444 |
| 1731969600 | 0.3 | 0 | 0.00 | 0.295 | 0.3 | 0.2849999 | 60984 |
| 1731710400 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 1647 |
| 1731624000 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.3 | 34763 |
| 1731537600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731451200 | 0.3 | -0.02 | -6.25 | 0.31 | 0.31 | 0.2849999 | 38333 |
| 1731364800 | 0.32 | 0.04 | 14.29 | 0.28 | 0.33 | 0.25 | 123158 |
| 1731105600 | 0.28 | -0.025 | -8.20 | 0.305 | 0.32 | 0.28 | 69430 |
| 1731019200 | 0.305 | -0.005 | -1.61 | 0.32 | 0.33 | 0.305 | 74873 |
| 1730932800 | 0.31 | -0.03 | -8.82 | 0.33 | 0.33 | 0.31 | 23674 |
| 1730846400 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 12500 |
| 1730760000 | 0.3449999 | 0 | 0.00 | 0.36 | 0.36 | 0.3449999 | 28000 |
| 1730497200 | 0.3449999 | -0.015 | -4.17 | 0.3449999 | 0.3449999 | 0.3449999 | 3187 |
| 1730410800 | 0.36 | 0 | 0.00 | 0.365 | 0.39 | 0.34 | 61772 |
| 1730324400 | 0.36 | -0.035 | -8.86 | 0.39 | 0.39 | 0.36 | 23010 |
| 1730238000 | 0.395 | 0.03 | 8.22 | 0.39 | 0.395 | 0.37 | 44004 |
| 1730151600 | 0.365 | 0.005 | 1.39 | 0.38 | 0.38 | 0.365 | 30025 |
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
