Premium
US Copper Corp (USCU)
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 | 0.06 | 0.06 | 0.05 | 18310 | 0.0588367 | CS |
| 4 | 0 | 0 | 0.06 | 0.07 | 0.05 | 86281 | 0.06371306 | CS |
| 12 | 0.035 | 140 | 0.025 | 0.08 | 0.02 | 150088 | 0.05037503 | CS |
| 26 | 0.03 | 100 | 0.03 | 0.08 | 0.02 | 97567 | 0.04314141 | CS |
| 52 | 0.025 | 71.4285714286 | 0.035 | 0.085 | 0.02 | 76012 | 0.04065594 | CS |
| 156 | -0.005 | -7.69230769231 | 0.065 | 0.095 | 0.02 | 58386 | 0.04831462 | CS |
| 260 | -0.21 | -77.7777777778 | 0.27 | 0.33 | 0.02 | 79191 | 0.09412944 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 0.06 | 0.005 | 9.09 | 0.05 | 0.06 | 0.05 | 27790 |
| 1739486400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1739400000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1739313600 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 21300 |
| 1739227200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 44750 |
| 1738968000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 25500 |
| 1738881600 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 17000 |
| 1738795200 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 39000 |
| 1738708800 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 149452 |
| 1738622400 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 13270 |
| 1738363200 | 0.06 | 0 | 0.00 | 0.05 | 0.06 | 0.05 | 247851 |
| 1738276800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 2181 |
| 1738190400 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 146934 |
| 1738104000 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.05 | 205173 |
| 1738017600 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.06 | 145153 |
| 1737758400 | 0.07 | 0.005 | 7.69 | 0.06 | 0.07 | 0.06 | 11000 |
| 1737672000 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 34084 |
| 1737585600 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 320922 |
| 1737499200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 93307 |
| 1737412800 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 195500 |
| 1737153600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 13250 |
| 1737067200 | 0.06 | -0.005 | -7.69 | 0.06 | 0.065 | 0.06 | 23000 |
| 1736980800 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 8000 |
| 1736894400 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 84695 |
| 1736808000 | 0.065 | -0.005 | -7.14 | 0.08 | 0.08 | 0.065 | 275131 |
| 1736548800 | 0.07 | 0.005 | 7.69 | 0.07 | 0.075 | 0.06 | 601084 |
| 1736462400 | 0.065 | 0.005 | 8.33 | 0.07 | 0.07 | 0.065 | 361538 |
| 1736376000 | 0.06 | 0.005 | 9.09 | 0.055 | 0.065 | 0.055 | 300000 |
| 1736289600 | 0.055 | 0.005 | 10.00 | 0.05 | 0.06 | 0.05 | 544919 |
| 1736203200 | 0.05 | 0.01 | 25.00 | 0.065 | 0.065 | 0.05 | 1454000 |
| 1735944000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 90762 |
| 1735857600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 3000 |
| 1735684800 | 0.045 | 0.01 | 28.57 | 0.045 | 0.045 | 0.045 | 4600 |
| 1735598400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 235427 |
| 1735339200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 226000 |
| 1735069200 | 0.035 | -0.01 | -22.22 | 0.045 | 0.045 | 0.035 | 134000 |
| 1734993600 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.035 | 193400 |
| 1734734400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 8000 |
| 1734648000 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 43000 |
| 1734561600 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 20125 |
| 1734475200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734388800 | 0.045 | 0.01 | 28.57 | 0.035 | 0.045 | 0.035 | 194000 |
| 1734129600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 67000 |
| 1734043200 | 0.035 | -0.005 | -12.50 | 0.03 | 0.035 | 0.03 | 698000 |
| 1733956800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 6000 |
| 1733870400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 126000 |
| 1733784000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1733524800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1500 |
| 1733438400 | 0.04 | -0.005 | -11.11 | 0.035 | 0.04 | 0.035 | 81000 |
| 1733352000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733265600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 3200 |
| 1733179200 | 0.05 | 0.02 | 66.67 | 0.035 | 0.05 | 0.035 | 43250 |
| 1732920000 | 0.03 | 0.005 | 20.00 | 0.03 | 0.04 | 0.03 | 368000 |
| 1732833600 | 0.025 | -0.005 | -16.67 | 0.03 | 0.04 | 0.025 | 304000 |
| 1732747200 | 0.03 | 0.01 | 50.00 | 0.02 | 0.03 | 0.02 | 132000 |
| 1732660800 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1732574400 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 99025 |
| 1732315200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 93740 |
| 1732228800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3000 |
| 1732142400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732056000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731969600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 19000 |
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
