Premium
XPlore Resources Corp (XPLR)
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 | 0.03 | 0.03 | 0.025 | 81600 | 0.03 | CS |
| 4 | -0.015 | -33.3333333333 | 0.045 | 0.045 | 0.025 | 89438 | 0.03230651 | CS |
| 12 | -0.01 | -25 | 0.04 | 0.09 | 0.025 | 75327 | 0.04823904 | CS |
| 26 | -0.065 | -68.4210526316 | 0.095 | 0.1 | 0.025 | 41764 | 0.04844882 | CS |
| 52 | -0.1 | -76.9230769231 | 0.13 | 0.2 | 0.025 | 29605 | 0.07156558 | CS |
| 156 | -0.025 | -45.4545454545 | 0.055 | 0.2 | 0.025 | 37346 | 0.06770381 | CS |
| 260 | -0.08 | -72.7272727273 | 0.11 | 0.2 | 0.025 | 35580 | 0.0701994 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 20000 |
| 1738276800 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 250000 |
| 1738190400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3000 |
| 1738104000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 95000 |
| 1738017600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 60000 |
| 1737758400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737672000 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 17600 |
| 1737585600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737499200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 59156 |
| 1737412800 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 136000 |
| 1737153600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737067200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736980800 | 0.04 | 0.01 | 33.33 | 0.025 | 0.04 | 0.025 | 180000 |
| 1736894400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1736808000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 94000 |
| 1736548800 | 0.03 | -0.01 | -25.00 | 0.035 | 0.035 | 0.03 | 696000 |
| 1736462400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 3000 |
| 1736376000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736289600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 57000 |
| 1736203200 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 125000 |
| 1735944000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 12000 |
| 1735857600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 3000 |
| 1735684800 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 38000 |
| 1735598400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735339200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735080000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734993600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734734400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4500 |
| 1734648000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 74000 |
| 1734561600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734475200 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 280000 |
| 1734388800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1734129600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734043200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 50000 |
| 1733956800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 152200 |
| 1733870400 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 110000 |
| 1733784000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 8000 |
| 1733524800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 100 |
| 1733438400 | 0.055 | 0.02 | 57.14 | 0.045 | 0.055 | 0.045 | 56000 |
| 1733352000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 330 |
| 1733265600 | 0.035 | -0.01 | -22.22 | 0.04 | 0.04 | 0.035 | 6000 |
| 1733179200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732920000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732833600 | 0.045 | 0.01 | 28.57 | 0.035 | 0.045 | 0.035 | 8500 |
| 1732747200 | 0.035 | -0.01 | -22.22 | 0.04 | 0.04 | 0.035 | 11000 |
| 1732660800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 15000 |
| 1732574400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 72000 |
| 1732315200 | 0.05 | 0 | 0.00 | 0.06 | 0.06 | 0.05 | 301000 |
| 1732228800 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 3000 |
| 1732142400 | 0.055 | -0.01 | -15.38 | 0.06 | 0.06 | 0.055 | 85000 |
| 1732056000 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 8000 |
| 1731969600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731710400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731624000 | 0.06 | -0.01 | -14.29 | 0.065 | 0.07 | 0.055 | 195568 |
| 1731537600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 38000 |
| 1731451200 | 0.07 | 0 | 0.00 | 0.06 | 0.07 | 0.06 | 188500 |
| 1731364800 | 0.07 | -0.015 | -17.65 | 0.085 | 0.09 | 0.065 | 229865 |
| 1731105600 | 0.085 | 0.05 | 142.86 | 0.04 | 0.085 | 0.04 | 491000 |
| 1731019200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730932800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 40000 |
| 1730846400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730760000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730497200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3000 |
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
