
Vitreous Glass Inc (VCI)
TSXV
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1741988400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
1741902000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
1741815600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
1741729200 | 5.4 | 0.15 | 2.86 | 5.26 | 5.4 | 5.26 | 1100 |
1741642800 | 5.25 | -0.1 | -1.87 | 5.36 | 5.36 | 5.25 | 2305 |
1741387200 | 5.35 | -0.01 | -0.19 | 5.35 | 5.35 | 5.35 | 144 |
1741300800 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
1741214400 | 5.36 | 0.12 | 2.29 | 5.36 | 5.36 | 5.36 | 100 |
1741128000 | 5.24 | -0.1 | -1.87 | 5.11 | 5.24 | 5.11 | 896 |
1741041600 | 5.34 | -0.41 | -7.13 | 5.33 | 5.34 | 5.33 | 691 |
1740782400 | 5.75 | 0.51 | 9.73 | 5.24 | 5.75 | 5.23 | 5800 |
1740696000 | 5.24 | 0.09 | 1.75 | 5.15 | 5.24 | 5.15 | 3217 |
1740609600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
1740523200 | 5.15 | 0.04 | 0.78 | 5.11 | 5.15 | 5.11 | 1200 |
1740436800 | 5.11 | -0.03 | -0.58 | 5.14 | 5.15 | 5.11 | 350 |
1740177600 | 5.14 | 0.04 | 0.78 | 5.1 | 5.14 | 5.1 | 1000 |
1740091200 | 5.1 | 0.1 | 2.00 | 5.05 | 5.1 | 5 | 14165 |
1740004800 | 5 | 0.02 | 0.40 | 5 | 5.01 | 5 | 3805 |
1739918400 | 4.98 | -0.02 | -0.40 | 4.94 | 5.04 | 4.94 | 9409 |
1739572800 | 5 | 0.04 | 0.81 | 4.97 | 5 | 4.75 | 17307 |
1739486400 | 4.96 | -0.04 | -0.80 | 4.95 | 5 | 4.9 | 11659 |
1739400000 | 5 | 0.05 | 1.01 | 5.01 | 5.05 | 4.9 | 13578 |
1739313600 | 4.95 | -0.07 | -1.39 | 5 | 5 | 4.95 | 1030 |
1739227200 | 5.0199999 | -0.03 | -0.59 | 5.0199999 | 5.0199999 | 5.0199999 | 100 |
1738968000 | 5.05 | 0.01 | 0.20 | 5.04 | 5.05 | 5.04 | 409 |
1738881600 | 5.04 | -0.01 | -0.20 | 5 | 5.04 | 5 | 800 |
1738795200 | 5.05 | -0.04 | -0.79 | 5.05 | 5.05 | 5.05 | 100 |
1738708800 | 5.09 | 0.01 | 0.20 | 5.09 | 5.09 | 5.09 | 400 |
1738622400 | 5.08 | 0.07 | 1.40 | 4.91 | 5.08 | 4.9 | 2209 |
1738363200 | 5.01 | -0.06 | -1.18 | 5.03 | 5.03 | 4.89 | 4866 |
1738276800 | 5.07 | -0.03 | -0.59 | 5.01 | 5.1 | 5.01 | 10531 |
1738190400 | 5.1 | -0.14 | -2.67 | 5.24 | 5.24 | 5.1 | 1180 |
1738104000 | 5.24 | 0.04 | 0.77 | 5.24 | 5.24 | 5.24 | 1100 |
1738017600 | 5.2 | 0.13 | 2.56 | 5.13 | 5.2 | 5.1 | 1869 |
1737758400 | 5.07 | -0.06 | -1.17 | 5.11 | 5.17 | 5.0599999 | 9307 |
1737672000 | 5.13 | -0.07 | -1.35 | 5.15 | 5.15 | 5.13 | 500 |
1737585600 | 5.2 | 0.03 | 0.58 | 5.2 | 5.2 | 5.2 | 200 |
1737499200 | 5.17 | 0.02 | 0.39 | 5.15 | 5.17 | 5.15 | 500 |
1737412800 | 5.15 | 0.05 | 0.98 | 5.1 | 5.15 | 5.1 | 200 |
1737153600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
1737067200 | 5.1 | -0.15 | -2.86 | 5.15 | 5.15 | 4.86 | 9636 |
1736980800 | 5.25 | 0.1 | 1.94 | 5.19 | 5.25 | 5.19 | 1510 |
1736894400 | 5.15 | 0.08 | 1.58 | 5.15 | 5.15 | 5.01 | 1544 |
1736808000 | 5.07 | -0.04 | -0.78 | 5.1 | 5.1 | 5.07 | 1649 |
1736548800 | 5.11 | -0.01 | -0.20 | 5.1 | 5.11 | 5.1 | 2970 |
1736462400 | 5.12 | -0.03 | -0.58 | 5.13 | 5.13 | 5.12 | 400 |
1736376000 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.15 | 100 |
1736289600 | 5.1 | -0.05 | -0.97 | 5.1 | 5.1 | 5.1 | 223 |
1736203200 | 5.15 | 0.05 | 0.98 | 5.1 | 5.15 | 5.1 | 346 |
1735944000 | 5.1 | 0 | 0.00 | 5.09 | 5.1 | 5.09 | 5402 |
1735857600 | 5.1 | -0.29 | -5.38 | 5.18 | 5.18 | 5.1 | 2780 |
1735684800 | 5.39 | 0.09 | 1.70 | 5.3 | 5.39 | 5.15 | 506 |
1735598400 | 5.3 | 0.02 | 0.38 | 5.39 | 5.39 | 5.3 | 315 |
1735339200 | 5.28 | 0.08 | 1.54 | 5.28 | 5.28 | 5.28 | 0 |
1735069200 | 5.2 | -0.08 | -1.52 | 5.2 | 5.2 | 5.2 | 246 |
1734993600 | 5.28 | 0.18 | 3.53 | 5.28 | 5.28 | 5.28 | 100 |
1734734400 | 5.1 | -0.15 | -2.86 | 5.1 | 5.1 | 5.1 | 300 |
1734648000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
1734561600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
1734475200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 35 |
1734388800 | 5.25 | 0.2 | 3.96 | 5.0599999 | 5.25 | 5.0199999 | 5113 |
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