Premium
Thunderbird Entertainment Group Inc (TBRD)
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 | 0.06 | 3.33333333333 | 1.8 | 1.94 | 1.8 | 10030 | 1.8775177 | CS |
| 4 | 0.12 | 6.89655172414 | 1.74 | 1.94 | 1.65 | 10001 | 1.78816 | CS |
| 12 | -0.09 | -4.61538461538 | 1.95 | 2.05 | 1.55 | 31887 | 1.72084975 | CS |
| 26 | 0.06 | 3.33333333333 | 1.8 | 2.21 | 1.55 | 23783 | 1.81156281 | CS |
| 52 | -0.39 | -17.3333333333 | 2.25 | 2.32 | 1.55 | 30387 | 1.8817464 | CS |
| 156 | -2.64 | -58.6666666667 | 4.5 | 4.57 | 1.55 | 37217 | 2.97357681 | CS |
| 260 | 0.4 | 27.397260274 | 1.46 | 5.44 | 0.66 | 50571 | 3.10265194 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734648000 | 1.86 | -0.04 | -2.11 | 1.86 | 1.86 | 1.84 | 6700 |
| 1734561600 | 1.9 | 0.04 | 2.15 | 1.86 | 1.92 | 1.86 | 13100 |
| 1734475200 | 1.86 | -0.03 | -1.59 | 1.9 | 1.94 | 1.8 | 10300 |
| 1734388800 | 1.89 | 0 | 0.00 | 1.88 | 1.89 | 1.82 | 14801 |
| 1734129600 | 1.89 | 0.04 | 2.16 | 1.89 | 1.9 | 1.89 | 750 |
| 1734043200 | 1.85 | 0.09 | 5.11 | 1.8 | 1.85 | 1.8 | 11200 |
| 1733956800 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1733870400 | 1.76 | -0.12 | -6.38 | 1.87 | 1.87 | 1.72 | 15109 |
| 1733784000 | 1.88 | 0.12 | 6.82 | 1.8 | 1.9 | 1.8 | 12558 |
| 1733524800 | 1.76 | 0.03 | 1.73 | 1.76 | 1.76 | 1.76 | 1700 |
| 1733438400 | 1.73 | -0.01 | -0.57 | 1.74 | 1.75 | 1.73 | 2100 |
| 1733352000 | 1.74 | -0.06 | -3.33 | 1.79 | 1.81 | 1.74 | 28400 |
| 1733265600 | 1.8 | 0.03 | 1.69 | 1.8 | 1.8 | 1.8 | 200 |
| 1733179200 | 1.77 | 0.02 | 1.14 | 1.77 | 1.8 | 1.75 | 2416 |
| 1732920000 | 1.75 | 0 | 0.00 | 1.78 | 1.8 | 1.75 | 10000 |
| 1732833600 | 1.75 | -0.08 | -4.37 | 1.86 | 1.87 | 1.75 | 16610 |
| 1732747200 | 1.83 | 0.09 | 5.17 | 1.78 | 1.83 | 1.78 | 1100 |
| 1732660800 | 1.74 | -0.04 | -2.25 | 1.78 | 1.8 | 1.74 | 9208 |
| 1732574400 | 1.78 | 0.04 | 2.30 | 1.7 | 1.78 | 1.7 | 4000 |
| 1732315200 | 1.74 | -0.01 | -0.57 | 1.78 | 1.78 | 1.65 | 41159 |
| 1732228800 | 1.75 | 0.01 | 0.57 | 1.74 | 1.78 | 1.74 | 5300 |
| 1732142400 | 1.74 | 0.06 | 3.57 | 1.68 | 1.75 | 1.68 | 71650 |
| 1732056000 | 1.68 | 0.02 | 1.20 | 1.65 | 1.69 | 1.65 | 10050 |
| 1731969600 | 1.66 | 0.03 | 1.84 | 1.65 | 1.72 | 1.65 | 75700 |
| 1731710400 | 1.6299999 | -0.05 | -2.98 | 1.68 | 1.68 | 1.55 | 20182 |
| 1731624000 | 1.68 | 0 | 0.00 | 1.7 | 1.7 | 1.68 | 3727 |
| 1731537600 | 1.68 | -0.02 | -1.18 | 1.7 | 1.7 | 1.68 | 2300 |
| 1731451200 | 1.7 | 0 | 0.00 | 1.69 | 1.7 | 1.69 | 9300 |
| 1731364800 | 1.7 | -0.09 | -5.03 | 1.78 | 1.78 | 1.7 | 4320 |
| 1731105600 | 1.79 | 0.05 | 2.87 | 1.76 | 1.8 | 1.76 | 3545 |
| 1731019200 | 1.74 | 0.06 | 3.57 | 1.68 | 1.74 | 1.68 | 4058 |
| 1730932800 | 1.68 | 0.03 | 1.82 | 1.6399999 | 1.68 | 1.6399999 | 2867 |
| 1730846400 | 1.65 | -0.03 | -1.79 | 1.68 | 1.68 | 1.6 | 6100 |
| 1730760000 | 1.68 | -0.05 | -2.89 | 1.73 | 1.73 | 1.68 | 12620 |
| 1730497200 | 1.73 | 0.08 | 4.85 | 1.68 | 1.73 | 1.68 | 3940 |
| 1730410800 | 1.65 | 0.03 | 1.85 | 1.62 | 1.7 | 1.6 | 795155 |
| 1730324400 | 1.62 | -0.02 | -1.22 | 1.6299999 | 1.6299999 | 1.62 | 1300 |
| 1730238000 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.65 | 1.6399999 | 4800 |
| 1730151600 | 1.6299999 | 0 | 0.00 | 1.65 | 1.7 | 1.6299999 | 14500 |
| 1729892400 | 1.6299999 | -0.02 | -1.21 | 1.71 | 1.73 | 1.6 | 57280 |
| 1729806000 | 1.65 | -0.05 | -2.94 | 1.7 | 1.7 | 1.61 | 41425 |
| 1729719600 | 1.7 | 0.02 | 1.19 | 1.68 | 1.71 | 1.66 | 14878 |
| 1729633200 | 1.68 | -0.07 | -4.00 | 1.77 | 1.77 | 1.65 | 119700 |
| 1729546800 | 1.75 | -0.05 | -2.78 | 1.84 | 1.84 | 1.75 | 58900 |
| 1729287600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1729201200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 11800 |
| 1729114800 | 1.8 | -0.05 | -2.70 | 1.74 | 1.8 | 1.74 | 2220 |
| 1729028400 | 1.85 | -0.08 | -4.15 | 1.86 | 1.86 | 1.84 | 10570 |
| 1728682800 | 1.93 | -0.02 | -1.03 | 1.895 | 1.93 | 1.895 | 600 |
| 1728596400 | 1.95 | -0.09 | -4.41 | 2 | 2.02 | 1.95 | 211100 |
| 1728510000 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1728423600 | 2.04 | 0.05 | 2.51 | 2 | 2.04 | 2 | 5000 |
| 1728337200 | 1.99 | -0.01 | -0.50 | 1.99 | 1.99 | 1.99 | 2700 |
| 1728078000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1727991600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1727905200 | 2 | -0.04 | -1.96 | 1.8 | 2 | 1.74 | 33250 |
| 1727818800 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1727732400 | 2.04 | -0.01 | -0.49 | 2.04 | 2.04 | 2.04 | 1000 |
| 1727473200 | 2.05 | 0.1 | 5.13 | 2.05 | 2.05 | 2.05 | 100 |
| 1727386800 | 1.95 | -0.06 | -2.99 | 1.95 | 1.95 | 1.95 | 1900 |
| 1727300400 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1727214000 | 2.0099999 | 0.05 | 2.55 | 2.0299999 | 2.0299999 | 2.0099999 | 9400 |
| 1727127600 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1726868400 | 1.96 | 0.01 | 0.51 | 1.97 | 1.97 | 1.96 | 200 |
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
