Premium
Abacus Mining and Exploration Corp (PK) (ABCFF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00045 | -2.9702970297 | 0.01515 | 0.0168 | 0.0106 | 142137 | 0.0109113 | CS |
| 4 | -0.0008 | -5.16129032258 | 0.0155 | 0.0188 | 0.0104 | 76851 | 0.01343978 | CS |
| 12 | -0.003 | -16.9491525424 | 0.0177 | 0.02 | 0.0104 | 65172 | 0.01530802 | CS |
| 26 | -0.0006 | -3.92156862745 | 0.0153 | 0.022 | 0.0104 | 62618 | 0.01628744 | CS |
| 52 | -0.0073 | -33.1818181818 | 0.022 | 0.03325 | 0.0104 | 52448 | 0.01832629 | CS |
| 156 | -0.0418 | -73.982300885 | 0.0565 | 0.064 | 0.0104 | 42896 | 0.03038262 | CS |
| 260 | -0.07795 | -84.133837021 | 0.09265 | 0.21 | 0.0104 | 69207 | 0.08428927 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735856760 | 0.011424 | 0 | 0.00 | 0.011424 | 0.011424 | 0.011424 | 0 |
| 1735683960 | 0.011424 | -0.001716 | -13.06 | 0.011424 | 0.011424 | 0.011424 | 4480 |
| 1735597740 | 0.01314 | 0.00244 | 22.80 | 0.012472 | 0.013952 | 0.012048 | 35598 |
| 1735338000 | 0.0107 | 0.0003 | 2.88 | 0.01515 | 0.0168 | 0.0106 | 386334 |
| 1735252020 | 0.0104 | -0.0032 | -23.53 | 0.0131 | 0.0131 | 0.0104 | 81528 |
| 1735078200 | 0.0136 | -0.0034 | -20.00 | 0.0168 | 0.0168 | 0.0136 | 115677 |
| 1734992400 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.0136 | 205299 |
| 1734733200 | 0.017 | 0.002 | 13.33 | 0.017 | 0.017 | 0.017 | 4500 |
| 1734646800 | 0.015 | -0.00025 | -1.64 | 0.0161 | 0.0161 | 0.015 | 14929 |
| 1734560940 | 0.01525 | 0.00165 | 12.13 | 0.0137 | 0.01525 | 0.0137 | 44990 |
| 1734474360 | 0.0136 | -0.0025 | -15.53 | 0.0136 | 0.0136 | 0.0136 | 103333 |
| 1734388140 | 0.0161 | -0.0001 | -0.62 | 0.0137 | 0.0161 | 0.0137 | 1500 |
| 1734128940 | 0.0162 | 0.0037 | 29.60 | 0.0162 | 0.0162 | 0.0162 | 1000 |
| 1734042300 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1733955900 | 0.0125 | -0.0045 | -26.47 | 0.0144 | 0.0144 | 0.0125 | 22000 |
| 1733869200 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1733782800 | 0.017 | 0.00051 | 3.09 | 0.0188 | 0.0188 | 0.017 | 101500 |
| 1733523600 | 0.01649 | 0.00099 | 6.39 | 0.0155 | 0.01649 | 0.0155 | 30100 |
| 1733437500 | 0.0155 | -0.001725 | -10.01 | 0.0155 | 0.0155 | 0.0155 | 260116 |
| 1733350980 | 0.017225 | 0.001725 | 11.13 | 0.017225 | 0.017225 | 0.017225 | 600 |
| 1733264700 | 0.0155 | -0.0011 | -6.63 | 0.02 | 0.02 | 0.0155 | 11500 |
| 1733178180 | 0.0166 | -5.0E-5 | -0.30 | 0.0155 | 0.02 | 0.0155 | 16500 |
| 1732918200 | 0.01665 | 0.00015 | 0.91 | 0.01665 | 0.01665 | 0.01665 | 500 |
| 1732746540 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
| 1732660140 | 0.0165 | 0.001 | 6.45 | 0.017 | 0.02 | 0.016 | 134103 |
| 1732573560 | 0.0155 | -0.00075 | -4.62 | 0.0155 | 0.0155 | 0.0155 | 10003 |
| 1732314000 | 0.01625 | 0.00015 | 0.93 | 0.01625 | 0.01625 | 0.01625 | 500 |
| 1732227600 | 0.0161 | 0 | 0.00 | 0.0161 | 0.0161 | 0.0161 | 0 |
| 1732141200 | 0.0161 | 0 | 0.00 | 0.0161 | 0.0161 | 0.0161 | 0 |
| 1732054800 | 0.0161 | -0.0009 | -5.29 | 0.01625 | 0.01625 | 0.0155 | 14700 |
| 1731968640 | 0.017 | 0.00075 | 4.62 | 0.017 | 0.017 | 0.017 | 500 |
| 1731709560 | 0.01625 | 0 | 0.00 | 0.01625 | 0.01625 | 0.01625 | 0 |
| 1731623160 | 0.01625 | 0 | 0.00 | 0.01625 | 0.01625 | 0.01625 | 0 |
| 1731536760 | 0.01625 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.01625 | 12700 |
| 1731450000 | 0.01625 | 0 | 0.00 | 0.01625 | 0.01625 | 0.01625 | 0 |
| 1731363600 | 0.01625 | 0 | 0.00 | 0.01625 | 0.01625 | 0.01625 | 0 |
| 1731104400 | 0.01625 | 0.00075 | 4.84 | 0.01625 | 0.01625 | 0.01625 | 150 |
| 1731018540 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 28659 |
| 1730931600 | 0.0155 | -0.00075 | -4.62 | 0.0161 | 0.0161 | 0.0155 | 16418 |
| 1730845680 | 0.01625 | -0.00165 | -9.22 | 0.01625 | 0.01625 | 0.01625 | 4906 |
| 1730755380 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1730496180 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1730409780 | 0.0179 | 0.0024 | 15.48 | 0.0167 | 0.0179 | 0.0167 | 6600 |
| 1730323500 | 0.0155 | -0.0035 | -18.42 | 0.01646 | 0.0179 | 0.0155 | 242586 |
| 1730237280 | 0.019 | 0.0035 | 22.58 | 0.0167 | 0.019 | 0.0155 | 401200 |
| 1730150880 | 0.0155 | -0.0023 | -12.92 | 0.01675 | 0.01675 | 0.0155 | 30000 |
| 1729891200 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 0 |
| 1729804800 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 0 |
| 1729718400 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 0 |
| 1729632000 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 0 |
| 1729545600 | 0.0178 | -5.0E-5 | -0.28 | 0.0179 | 0.0179 | 0.0155 | 105030 |
| 1729286400 | 0.01785 | 0.00035 | 2.00 | 0.0175 | 0.01785 | 0.0175 | 21987 |
| 1729200420 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1729114020 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1729027620 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1728941220 | 0.0175 | -0.0002 | -1.13 | 0.0175 | 0.0175 | 0.0175 | 4000 |
| 1728681900 | 0.0177 | -0.0007 | -3.80 | 0.0177 | 0.0177 | 0.0177 | 500 |
| 1728595560 | 0.0184 | 0.0001 | 0.55 | 0.0175 | 0.0184 | 0.0175 | 4905 |
| 1728508980 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1728422580 | 0.0183 | 0.0008 | 4.57 | 0.0183 | 0.0183 | 0.0183 | 27977 |
| 1728336000 | 0.0175 | 0.00075 | 4.48 | 0.0175 | 0.0175 | 0.0175 | 1003 |
| 1728052200 | 0.01675 | 0 | 0.00 | 0.01675 | 0.01675 | 0.01675 | 0 |
| 1727965800 | 0.01675 | 0 | 0.00 | 0.01675 | 0.01675 | 0.01675 | 0 |
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
