Premium
Transition Metals Corp (XTM)
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 | -0.005 | -10 | 0.05 | 0.05 | 0.045 | 14879 | 0.04502655 | CS |
| 4 | 0 | 0 | 0.045 | 0.055 | 0.045 | 17166 | 0.04780517 | CS |
| 12 | -0.015 | -25 | 0.06 | 0.075 | 0.04 | 31444 | 0.05699379 | CS |
| 26 | -0.025 | -35.7142857143 | 0.07 | 0.085 | 0.04 | 30282 | 0.06215213 | CS |
| 52 | -0.01 | -18.1818181818 | 0.055 | 0.095 | 0.04 | 40061 | 0.06337414 | CS |
| 156 | -0.105 | -70 | 0.15 | 0.2 | 0.04 | 31871 | 0.08137653 | CS |
| 260 | -0.165 | -78.5714285714 | 0.21 | 0.26 | 0.04 | 44110 | 0.13166354 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 175000 |
| 1737672000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 74000 |
| 1737585600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 395 |
| 1737499200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737412800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737153600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737067200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 10980 |
| 1736980800 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.045 | 109558 |
| 1736894400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736808000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 7000 |
| 1736548800 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 1966 |
| 1736462400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 6005 |
| 1736376000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1736289600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 3000 |
| 1736203200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1735944000 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 31380 |
| 1735857600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 3000 |
| 1735684800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 38000 |
| 1735598400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735339200 | 0.05 | -0.005 | -9.09 | 0.045 | 0.05 | 0.045 | 40876 |
| 1735080000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1734993600 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 19000 |
| 1734734400 | 0.05 | 0.005 | 11.11 | 0.04 | 0.05 | 0.04 | 111978 |
| 1734648000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 9001 |
| 1734561600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734475200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1650 |
| 1734388800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734129600 | 0.045 | -0.01 | -18.18 | 0.045 | 0.045 | 0.045 | 45000 |
| 1734043200 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 1112 |
| 1733956800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733870400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5000 |
| 1733784000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 21735 |
| 1733524800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 68642 |
| 1733438400 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 179000 |
| 1733352000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 2180 |
| 1733265600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 3000 |
| 1733179200 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 9803 |
| 1732920000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732833600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 5200 |
| 1732747200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 6000 |
| 1732660800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 11720 |
| 1732574400 | 0.055 | -0.015 | -21.43 | 0.06 | 0.06 | 0.055 | 262605 |
| 1732315200 | 0.07 | 0.01 | 16.67 | 0.065 | 0.07 | 0.065 | 61600 |
| 1732228800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 4000 |
| 1732142400 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 19000 |
| 1732056000 | 0.065 | 0.005 | 8.33 | 0.055 | 0.065 | 0.055 | 13852 |
| 1731969600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731710400 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 1008 |
| 1731624000 | 0.055 | -0.015 | -21.43 | 0.06 | 0.06 | 0.055 | 70155 |
| 1731537600 | 0.07 | 0.01 | 16.67 | 0.07 | 0.075 | 0.055 | 286884 |
| 1731451200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731364800 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 10000 |
| 1731105600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1731019200 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.06 | 65425 |
| 1730932800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1730846400 | 0.07 | 0.01 | 16.67 | 0.065 | 0.07 | 0.065 | 138000 |
| 1730760000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 750 |
| 1730497200 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 1400 |
| 1730410800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1730324400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1730238000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 89500 |
| 1730151600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 10250 |
| 1729892400 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.065 | 119000 |
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
