Premium
Titan Logix Corp (TLA)
TSXV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.3698630137 | 0.73 | 0.76 | 0.64 | 19510 | 0.72165621 | CS |
| 4 | 0 | 0 | 0.72 | 0.8 | 0.64 | 16398 | 0.74190423 | CS |
| 12 | -0.08 | -10 | 0.8 | 0.8 | 0.63 | 9810 | 0.74398028 | CS |
| 26 | 0.11 | 18.0327868852 | 0.61 | 0.82 | 0.57 | 24063 | 0.69991179 | CS |
| 52 | 0.255 | 54.8387096774 | 0.465 | 0.82 | 0.435 | 17850 | 0.64810958 | CS |
| 156 | 0.23 | 46.9387755102 | 0.49 | 0.82 | 0.395 | 15678 | 0.56168932 | CS |
| 260 | 0.255 | 54.8387096774 | 0.465 | 0.82 | 0.275 | 15043 | 0.51217758 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738622400 | 0.72 | 0.02 | 2.86 | 0.67 | 0.72 | 0.64 | 40506 |
| 1738363200 | 0.7 | -0.06 | -7.89 | 0.75 | 0.75 | 0.7 | 32000 |
| 1738276800 | 0.76 | 0.01 | 1.33 | 0.76 | 0.76 | 0.76 | 5030 |
| 1738190400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 12 |
| 1738104000 | 0.75 | 0.03 | 4.17 | 0.73 | 0.75 | 0.73 | 20000 |
| 1738017600 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 1 |
| 1737758400 | 0.72 | -0.07 | -8.86 | 0.77 | 0.77 | 0.72 | 41236 |
| 1737672000 | 0.79 | 0.1000001 | 14.49 | 0.79 | 0.8 | 0.78 | 101171 |
| 1737585600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 2 |
| 1737499200 | 0.6899999 | 0 | 0.00 | 0.68 | 0.6899999 | 0.68 | 7500 |
| 1737412800 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 350 |
| 1737153600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737067200 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.6899999 | 0.6899999 | 2500 |
| 1736980800 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.7 | 0.6899999 | 8000 |
| 1736894400 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1736808000 | 0.6899999 | -0.06 | -8.00 | 0.71 | 0.71 | 0.6899999 | 27147 |
| 1736548800 | 0.75 | -0.02 | -2.60 | 0.75 | 0.75 | 0.75 | 39000 |
| 1736462400 | 0.77 | -0.01 | -1.28 | 0.77 | 0.77 | 0.77 | 503 |
| 1736376000 | 0.78 | 0.06 | 8.33 | 0.78 | 0.78 | 0.78 | 500 |
| 1736289600 | 0.72 | 0.02 | 2.86 | 0.72 | 0.72 | 0.72 | 2502 |
| 1736203200 | 0.7 | -0.05 | -6.67 | 0.7 | 0.7 | 0.7 | 4021 |
| 1735944000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 100 |
| 1735857600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 20 |
| 1735684800 | 0.75 | 0.01 | 1.35 | 0.73 | 0.75 | 0.73 | 6800 |
| 1735598400 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1735339200 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 10 |
| 1735080000 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1734993600 | 0.74 | 0.08 | 12.12 | 0.6899999 | 0.74 | 0.6899999 | 7500 |
| 1734734400 | 0.66 | -0.01 | -1.49 | 0.66 | 0.66 | 0.66 | 2500 |
| 1734648000 | 0.67 | -0.02 | -2.90 | 0.68 | 0.68 | 0.67 | 10530 |
| 1734561600 | 0.6899999 | 0.0299999 | 4.55 | 0.68 | 0.6899999 | 0.68 | 21000 |
| 1734475200 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 127 |
| 1734388800 | 0.66 | -0.04 | -5.71 | 0.7 | 0.7 | 0.66 | 6642 |
| 1734129600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1734043200 | 0.7 | -0.02 | -2.78 | 0.71 | 0.71 | 0.7 | 9101 |
| 1733956800 | 0.72 | -0.01 | -1.37 | 0.73 | 0.73 | 0.71 | 18000 |
| 1733870400 | 0.73 | -0.04 | -5.19 | 0.77 | 0.77 | 0.73 | 19568 |
| 1733784000 | 0.77 | 0.03 | 4.05 | 0.77 | 0.77 | 0.77 | 3178 |
| 1733524800 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1733438400 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 212 |
| 1733352000 | 0.74 | -0.06 | -7.50 | 0.74 | 0.77 | 0.74 | 4800 |
| 1733265600 | 0.8 | 0.01 | 1.27 | 0.74 | 0.8 | 0.74 | 37900 |
| 1733179200 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 1043 |
| 1732920000 | 0.79 | 0.05 | 6.76 | 0.75 | 0.79 | 0.74 | 32000 |
| 1732833600 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 3 |
| 1732747200 | 0.74 | 0.02 | 2.78 | 0.74 | 0.74 | 0.74 | 1000 |
| 1732660800 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1732574400 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1732315200 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1732228800 | 0.72 | -0.08 | -10.00 | 0.8 | 0.8 | 0.63 | 13000 |
| 1732142400 | 0.8 | 0 | 0.00 | 0.79 | 0.8 | 0.79 | 22000 |
| 1732056000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731969600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 300 |
| 1731710400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 11 |
| 1731624000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 6 |
| 1731537600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731451200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 26 |
| 1731364800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 8 |
| 1731105600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731019200 | 0.8 | 0 | 0.00 | 0.79 | 0.8 | 0.79 | 3501 |
| 1730932800 | 0.8 | 0.03 | 3.90 | 0.78 | 0.8199999 | 0.77 | 145152 |
| 1730846400 | 0.77 | 0.06 | 8.45 | 0.74 | 0.77 | 0.74 | 50001 |
| 1730760000 | 0.71 | 0.01 | 1.43 | 0.7 | 0.76 | 0.7 | 30500 |
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
