Premium
AbraSilver Resource Corporation (QX) (ABBRF)
USOTC
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 | -0.06 | -3.48837209302 | 1.72 | 1.7535 | 1.57 | 244439 | 1.68018778 | CS |
| 4 | -0.32 | -16.1616161616 | 1.98 | 2.05 | 1.57 | 176212 | 1.77578862 | CS |
| 12 | -0.34 | -17 | 2 | 2.554 | 1.57 | 173334 | 2.00287154 | CS |
| 26 | 0.06 | 3.75 | 1.6 | 2.554 | 1.48 | 134519 | 1.91926428 | CS |
| 52 | 0.33 | 24.8120300752 | 1.33 | 2.554 | 0.99 | 325478 | 1.50246111 | CS |
| 156 | 0.095 | 6.07028753994 | 1.565 | 2.554 | 0.8065 | 374882 | 1.39594087 | CS |
| 260 | 1.4575 | 719.75308642 | 0.2025 | 3.55 | 0.1285 | 439026 | 1.52936076 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 1.66 | 0.05 | 3.11 | 1.6299999 | 1.685 | 1.59 | 198256 |
| 1734646800 | 1.61 | 0.01 | 0.31 | 1.6 | 1.6315 | 1.57 | 206687 |
| 1734560940 | 1.605 | -0.13 | -7.52 | 1.695 | 1.695 | 1.6 | 215230 |
| 1734474360 | 1.7356 | 0.04 | 2.40 | 1.71 | 1.7356 | 1.62 | 244197 |
| 1734388140 | 1.695 | -0.03 | -1.74 | 1.72 | 1.745 | 1.69 | 258702 |
| 1734128940 | 1.725 | -0.04 | -1.99 | 1.72 | 1.7535 | 1.68 | 297377 |
| 1734042480 | 1.76 | -0.16 | -8.33 | 1.91 | 1.915 | 1.76 | 230871 |
| 1733955900 | 1.92 | 0.09 | 4.92 | 1.77 | 1.94 | 1.77 | 112944 |
| 1733869200 | 1.83 | 0.03 | 1.67 | 1.85 | 1.853 | 1.77 | 92385 |
| 1733782800 | 1.8 | 0.09 | 5.45 | 1.76 | 1.89 | 1.71 | 171379 |
| 1733523600 | 1.707 | -0.07 | -4.10 | 1.76 | 1.775 | 1.68 | 424517 |
| 1733437500 | 1.78 | -0.04 | -1.96 | 1.775 | 1.845 | 1.76 | 136948 |
| 1733350980 | 1.8155 | -0.07 | -3.94 | 1.92 | 1.92 | 1.8 | 184860 |
| 1733264700 | 1.89 | 0.01 | 0.80 | 1.9 | 1.9395 | 1.85 | 104804 |
| 1733178180 | 1.875 | -0.08 | -4.09 | 1.9476 | 1.95 | 1.86 | 105420 |
| 1732918200 | 1.955 | 0.03 | 1.30 | 1.93 | 1.985 | 1.93 | 22897 |
| 1732746540 | 1.93 | 0.02 | 1.05 | 1.8975 | 1.9865 | 1.887 | 41973 |
| 1732660140 | 1.91 | -0.02 | -1.04 | 1.891 | 1.96 | 1.88 | 132822 |
| 1732573560 | 1.93 | -0.12 | -5.85 | 2.045 | 2.045 | 1.894 | 299997 |
| 1732314000 | 2.05 | 0.08 | 4.06 | 1.98 | 2.05 | 1.98 | 78011 |
| 1732227900 | 1.97 | -0.02 | -0.76 | 1.96 | 1.99 | 1.9045 | 102262 |
| 1732141740 | 1.985 | -0.1 | -4.57 | 2.08 | 2.08 | 1.96 | 125955 |
| 1732054800 | 2.08 | 0.06 | 2.77 | 2.1 | 2.1 | 1.98 | 191129 |
| 1731968640 | 2.024 | -0.03 | -1.27 | 2.1 | 2.1 | 2.005 | 196508 |
| 1731709260 | 2.05 | 0.06 | 3.17 | 2 | 2.06 | 1.92 | 182491 |
| 1731622800 | 1.987 | 0.12 | 6.26 | 1.87 | 2.07 | 1.87 | 254066 |
| 1731536760 | 1.87 | -0.02 | -1.28 | 1.93 | 1.93 | 1.87 | 184216 |
| 1731450480 | 1.8943 | 0.01 | 0.76 | 1.88 | 1.934 | 1.8 | 166400 |
| 1731363600 | 1.88 | -0.11 | -5.53 | 1.91 | 1.93 | 1.78 | 386416 |
| 1731104400 | 1.99 | -0.09 | -4.33 | 2.07 | 2.07 | 1.89 | 233986 |
| 1731018540 | 2.08 | 0.03 | 1.46 | 2.06 | 2.1435 | 2.04 | 140712 |
| 1730931600 | 2.05 | -0.05 | -2.38 | 2.05 | 2.089 | 1.92 | 415927 |
| 1730845680 | 2.1 | -0.03 | -1.41 | 2.12 | 2.17 | 2.07 | 145329 |
| 1730759160 | 2.13 | -0.11 | -4.91 | 2.21 | 2.21 | 2.117 | 186652 |
| 1730496420 | 2.24 | -0.09 | -3.74 | 2.35 | 2.39 | 2.2 | 101209 |
| 1730409780 | 2.327 | -0.03 | -1.40 | 2.35 | 2.4 | 2.2 | 355061 |
| 1730323500 | 2.36 | -0.12 | -4.65 | 2.49 | 2.49 | 2.36 | 227178 |
| 1730237280 | 2.475 | 0.06 | 2.40 | 2.44 | 2.554 | 2.44 | 188833 |
| 1730150880 | 2.417 | -0.03 | -1.35 | 2.45 | 2.483 | 2.365 | 111279 |
| 1729891500 | 2.45 | 0.18 | 7.93 | 2.2799999 | 2.47 | 2.2505 | 318783 |
| 1729805160 | 2.27 | 0.04 | 1.79 | 2.25 | 2.27 | 2.17 | 202214 |
| 1729718940 | 2.23 | 0.02 | 0.90 | 2.2 | 2.275 | 2.15 | 320961 |
| 1729632300 | 2.21 | -0.03 | -1.34 | 2.2799999 | 2.3 | 2.2 | 165996 |
| 1729545600 | 2.24 | 0.06 | 2.52 | 2.235 | 2.291 | 2.19 | 319673 |
| 1729286400 | 2.185 | 0.12 | 5.99 | 2.07 | 2.19 | 2.0099999 | 337271 |
| 1729200000 | 2.0615 | -0.07 | -3.22 | 2.12 | 2.12 | 2.057439 | 105524 |
| 1729113960 | 2.13 | 0.02 | 0.95 | 2.115 | 2.14 | 2.1 | 99401 |
| 1729027680 | 2.11 | 0.09 | 4.46 | 2.05 | 2.11 | 2.046 | 88823 |
| 1728941220 | 2.02 | -0.02 | -0.98 | 2.0299999 | 2.07 | 2.0099999 | 56239 |
| 1728681900 | 2.04 | -0.01 | -0.49 | 2.0501 | 2.0599 | 2.02 | 86212 |
| 1728595560 | 2.05 | 0.03 | 1.49 | 2.02 | 2.0599 | 1.9915 | 84783 |
| 1728508800 | 2.02 | 0.08 | 4.12 | 1.93 | 2.02 | 1.9 | 76920 |
| 1728422580 | 1.94 | -0.03 | -1.52 | 1.9689 | 2.0099999 | 1.88 | 128326 |
| 1728336000 | 1.97 | 0.04 | 2.07 | 1.95 | 1.981 | 1.93 | 71897 |
| 1728077220 | 1.93 | 0.03 | 1.58 | 1.93 | 1.99 | 1.8965 | 53401 |
| 1727990760 | 1.9 | -0.03 | -1.56 | 1.95 | 1.95 | 1.845 | 37477 |
| 1727904000 | 1.9301 | 0.02 | 1.05 | 1.954 | 1.99 | 1.92 | 40051 |
| 1727818140 | 1.9101 | 0.07 | 3.81 | 1.89 | 1.95 | 1.8725 | 111052 |
| 1727731380 | 1.84 | -0.06 | -3.16 | 1.86 | 1.925 | 1.83 | 119509 |
| 1727472000 | 1.9 | -0.1 | -5.00 | 2 | 2 | 1.88 | 158564 |
| 1727386200 | 2 | 0 | 0.00 | 2 | 2.04 | 1.96 | 165693 |
| 1727299200 | 2 | -0.03 | -1.62 | 2.0299999 | 2.06 | 1.985 | 143049 |
| 1727212800 | 2.033 | 0.09 | 4.79 | 1.94 | 2.05 | 1.92 | 168177 |
| 1727126940 | 1.94 | 0.03 | 1.57 | 1.92 | 1.95 | 1.89 | 89695 |
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
