Premium
Tribe Property Technolgies Inc (TRBE)
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 | 0 | 0.47 | 0.48 | 0.45 | 9946 | 0.46573936 | CS |
| 4 | 0.04 | 9.3023255814 | 0.43 | 0.5 | 0.41 | 11942 | 0.4626882 | CS |
| 12 | -0.04 | -7.8431372549 | 0.51 | 0.52 | 0.355 | 16450 | 0.42566404 | CS |
| 26 | 0.03 | 6.81818181818 | 0.44 | 0.54 | 0.3 | 19942 | 0.42434429 | CS |
| 52 | -0.18 | -27.6923076923 | 0.65 | 0.9 | 0.3 | 15135 | 0.469097 | CS |
| 156 | -3.28 | -87.4666666667 | 3.75 | 3.95 | 0.3 | 8985 | 0.74309234 | CS |
| 260 | -5.28 | -91.8260869565 | 5.75 | 5.75 | 0.3 | 8480 | 1.33525352 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 0.47 | 0.02 | 4.44 | 0.475 | 0.475 | 0.45 | 21500 |
| 1738276800 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.45 | 1262 |
| 1738190400 | 0.46 | -0.01 | -2.13 | 0.47 | 0.48 | 0.46 | 19500 |
| 1738104000 | 0.47 | -0.005 | -1.05 | 0.475 | 0.48 | 0.47 | 26720 |
| 1738017600 | 0.475 | 0.005 | 1.06 | 0.475 | 0.475 | 0.475 | 1670 |
| 1737758400 | 0.47 | 0.005 | 1.08 | 0.47 | 0.47 | 0.47 | 580 |
| 1737672000 | 0.465 | -0.01 | -2.11 | 0.47 | 0.47 | 0.45 | 8200 |
| 1737585600 | 0.475 | 0.02 | 4.40 | 0.465 | 0.475 | 0.465 | 7500 |
| 1737499200 | 0.455 | -0.02 | -4.21 | 0.46 | 0.46 | 0.455 | 3000 |
| 1737412800 | 0.475 | 0.025 | 5.56 | 0.475 | 0.475 | 0.475 | 500 |
| 1737153600 | 0.45 | -0.03 | -6.25 | 0.46 | 0.46 | 0.45 | 7053 |
| 1737067200 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.48 | 5000 |
| 1736980800 | 0.47 | 0.005 | 1.08 | 0.46 | 0.47 | 0.46 | 3500 |
| 1736894400 | 0.465 | -0.01 | -2.11 | 0.46 | 0.48 | 0.46 | 16500 |
| 1736808000 | 0.475 | 0.025 | 5.56 | 0.475 | 0.475 | 0.475 | 500 |
| 1736548800 | 0.45 | -0.01 | -2.17 | 0.46 | 0.48 | 0.45 | 8099 |
| 1736462400 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.46 | 1000 |
| 1736376000 | 0.45 | -0.02 | -4.26 | 0.46 | 0.46 | 0.4099999 | 58500 |
| 1736289600 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.47 | 26000 |
| 1736203200 | 0.48 | 0.055 | 12.94 | 0.45 | 0.5 | 0.45 | 36250 |
| 1735944000 | 0.425 | -0.025 | -5.56 | 0.43 | 0.44 | 0.425 | 7510 |
| 1735857600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1010 |
| 1735684800 | 0.45 | 0.01 | 2.27 | 0.42 | 0.45 | 0.42 | 7200 |
| 1735598400 | 0.44 | -0.03 | -6.38 | 0.45 | 0.47 | 0.44 | 9400 |
| 1735339200 | 0.47 | -0.005 | -1.05 | 0.49 | 0.49 | 0.45 | 13300 |
| 1735069200 | 0.475 | -0.025 | -5.00 | 0.49 | 0.49 | 0.465 | 5700 |
| 1734993600 | 0.5 | 0.04 | 8.70 | 0.46 | 0.5 | 0.46 | 34500 |
| 1734734400 | 0.46 | 0.04 | 9.52 | 0.42 | 0.475 | 0.42 | 56000 |
| 1734648000 | 0.42 | 0.025 | 6.33 | 0.42 | 0.42 | 0.42 | 1000 |
| 1734561600 | 0.395 | -0.005 | -1.25 | 0.4099999 | 0.4099999 | 0.395 | 7000 |
| 1734475200 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4 | 0.375 | 32200 |
| 1734388800 | 0.405 | 0.025 | 6.58 | 0.405 | 0.405 | 0.405 | 1500 |
| 1734129600 | 0.38 | -0.015 | -3.80 | 0.395 | 0.395 | 0.38 | 12500 |
| 1734043200 | 0.395 | 0.015 | 3.95 | 0.39 | 0.395 | 0.39 | 1500 |
| 1733956800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.365 | 70000 |
| 1733870400 | 0.38 | 0.02 | 5.56 | 0.38 | 0.38 | 0.38 | 3000 |
| 1733784000 | 0.36 | -0.03 | -7.69 | 0.39 | 0.39 | 0.355 | 87055 |
| 1733524800 | 0.39 | -0.02 | -4.88 | 0.4 | 0.4 | 0.39 | 3621 |
| 1733438400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 1000 |
| 1733352000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 500 |
| 1733265600 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.4099999 | 0.4099999 | 500 |
| 1733179200 | 0.42 | 0.02 | 5.00 | 0.425 | 0.425 | 0.42 | 45500 |
| 1732920000 | 0.4 | -0.01 | -2.44 | 0.42 | 0.42 | 0.4 | 60500 |
| 1732833600 | 0.4099999 | 0.0199999 | 5.13 | 0.4 | 0.4099999 | 0.385 | 63000 |
| 1732747200 | 0.39 | -0.03 | -7.14 | 0.42 | 0.42 | 0.39 | 46500 |
| 1732660800 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1732574400 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.42 | 45000 |
| 1732315200 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1732228800 | 0.42 | 0.015 | 3.70 | 0.42 | 0.42 | 0.42 | 14080 |
| 1732142400 | 0.405 | -0.035 | -7.95 | 0.44 | 0.44 | 0.405 | 22450 |
| 1732056000 | 0.44 | -0.01 | -2.22 | 0.44 | 0.44 | 0.44 | 900 |
| 1731969600 | 0.45 | 0.025 | 5.88 | 0.45 | 0.45 | 0.45 | 1000 |
| 1731710400 | 0.425 | -0.055 | -11.46 | 0.46 | 0.46 | 0.42 | 23400 |
| 1731624000 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.48 | 2000 |
| 1731537600 | 0.47 | -0.03 | -6.00 | 0.5 | 0.5 | 0.47 | 16000 |
| 1731451200 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.5 | 6500 |
| 1731364800 | 0.52 | 0.02 | 4.00 | 0.52 | 0.52 | 0.52 | 2000 |
| 1731105600 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 1500 |
| 1731019200 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.51 | 2000 |
| 1730932800 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.5 | 3000 |
| 1730846400 | 0.52 | 0.025 | 5.05 | 0.53 | 0.53 | 0.5 | 10000 |
| 1730760000 | 0.495 | -0.035 | -6.60 | 0.52 | 0.52 | 0.495 | 17000 |
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
