Premium
US Copper Corp (USCU)
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 | 0 | 0.045 | 0.045 | 0.03 | 52905 | 0.04246243 | CS |
| 4 | 0.025 | 125 | 0.02 | 0.05 | 0.02 | 114524 | 0.03504573 | CS |
| 12 | 0.02 | 80 | 0.025 | 0.05 | 0.02 | 66412 | 0.0324319 | CS |
| 26 | 0.015 | 50 | 0.03 | 0.085 | 0.02 | 71909 | 0.0306089 | CS |
| 52 | 0.01 | 28.5714285714 | 0.035 | 0.085 | 0.02 | 53339 | 0.03354479 | CS |
| 156 | -0.03 | -40 | 0.075 | 0.095 | 0.02 | 56021 | 0.04930112 | CS |
| 260 | -0.225 | -83.3333333333 | 0.27 | 0.33 | 0.02 | 76115 | 0.09878215 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731710400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731624000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 100 |
| 1731537600 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 149000 |
| 1731451200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731364800 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 253067 |
| 1731105600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731019200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 25000 |
| 1730932800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730846400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730760000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 15000 |
| 1730497200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730410800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 6000 |
| 1730324400 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 53000 |
| 1730238000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1730151600 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 40000 |
| 1729892400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 116000 |
| 1729806000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 133000 |
| 1729719600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729633200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 148000 |
| 1729546800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 154000 |
| 1729287600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729201200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729114800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 1500 |
| 1729028400 | 0.035 | 0.01 | 40.00 | 0.03 | 0.035 | 0.03 | 236000 |
| 1728682800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 10000 |
| 1728596400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1728510000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1728423600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1728337200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2000 |
| 1728078000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727991600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727905200 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 4000 |
| 1727818800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727732400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727473200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 195000 |
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
