Premium
Zephyr Minerals Ltd (ZFR)
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 | 0.01 | 40 | 0.025 | 0.035 | 0.025 | 109910 | 0.03017281 | CS |
| 4 | 0.005 | 16.6666666667 | 0.03 | 0.035 | 0.02 | 68556 | 0.02682375 | CS |
| 12 | -0.005 | -12.5 | 0.04 | 0.04 | 0.02 | 50102 | 0.02961274 | CS |
| 26 | -0.005 | -12.5 | 0.04 | 0.05 | 0.02 | 37747 | 0.0349364 | CS |
| 52 | -0.045 | -56.25 | 0.08 | 0.085 | 0.02 | 33967 | 0.04161504 | CS |
| 156 | -0.12 | -77.4193548387 | 0.155 | 0.18 | 0.02 | 24916 | 0.08167012 | CS |
| 260 | -0.155 | -81.5789473684 | 0.19 | 1.15 | 0.02 | 49061 | 0.27421959 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 14000 |
| 1734993600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 17494 |
| 1734734400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 11500 |
| 1734648000 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 79000 |
| 1734561600 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 431555 |
| 1734475200 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 10000 |
| 1734388800 | 0.02 | -0.01 | -33.33 | 0.03 | 0.03 | 0.02 | 381000 |
| 1734129600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 9000 |
| 1734043200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 8000 |
| 1733956800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 35000 |
| 1733870400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3000 |
| 1733784000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 7000 |
| 1733524800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 10000 |
| 1733438400 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 112000 |
| 1733352000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 7000 |
| 1733265600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 36000 |
| 1733179200 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 108273 |
| 1732920000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732833600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2000 |
| 1732747200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.03 | 0.025 | 14000 |
| 1732660800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 89300 |
| 1732574400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 7000 |
| 1732315200 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 41030 |
| 1732228800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 12000 |
| 1732142400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732056000 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 10500 |
| 1731969600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 12000 |
| 1731710400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1731624000 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 21000 |
| 1731537600 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 36000 |
| 1731451200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 16000 |
| 1731364800 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 11000 |
| 1731105600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 10000 |
| 1731019200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 41782 |
| 1730932800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 8059 |
| 1730846400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 60000 |
| 1730760000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 7000 |
| 1730497200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 14500 |
| 1730410800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730324400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 13000 |
| 1730238000 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 251000 |
| 1730151600 | 0.03 | -0.005 | -14.29 | 0.03 | 0.035 | 0.03 | 26000 |
| 1729892400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 15000 |
| 1729806000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 9500 |
| 1729719600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 13000 |
| 1729633200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 11000 |
| 1729546800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10000 |
| 1729287600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 10000 |
| 1729201200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 254500 |
| 1729114800 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 7000 |
| 1729028400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 64997 |
| 1728682800 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 132000 |
| 1728596400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 4000 |
| 1728510000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 37000 |
| 1728423600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.025 | 329000 |
| 1728337200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10000 |
| 1728078000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10000 |
| 1727991600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 10000 |
| 1727905200 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 25000 |
| 1727818800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 34000 |
| 1727732400 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.04 | 42000 |
| 1727473200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.035 | 16000 |
| 1727386800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 24000 |
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
