Premium
Abacus Mining and Exploration Corp (PK) (ABCFF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00186 | -9.50920245399 | 0.01956 | 0.01956 | 0.015 | 34488 | 0.01814856 | CS |
| 4 | -0.0041 | -18.8073394495 | 0.0218 | 0.0221 | 0.015 | 23690 | 0.01958201 | CS |
| 12 | -0.0112 | -38.7543252595 | 0.0289 | 0.03 | 0.015 | 24035 | 0.02314624 | CS |
| 26 | 0.00194 | 12.3096446701 | 0.01576 | 0.039 | 0.012 | 73407 | 0.02301091 | CS |
| 52 | 0.0058 | 48.7394957983 | 0.0119 | 0.039 | 0.0111 | 65376 | 0.02011382 | CS |
| 156 | -0.0143 | -44.6875 | 0.032 | 0.0452 | 0.0094 | 53836 | 0.02114548 | CS |
| 260 | -0.1077 | -85.8851674641 | 0.1254 | 0.145 | 0.0094 | 56819 | 0.04154819 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781645340 | 0.0167 | -0.00056 | -3.24 | 0.01632 | 0.0167 | 0.01632 | 3100 |
| 1781558940 | 0.01726 | -0.00104 | -5.68 | 0.0161 | 0.01726 | 0.0161 | 26870 |
| 1781299740 | 0.0183 | 0.00088 | 5.05 | 0.0183 | 0.0183 | 0.0183 | 8000 |
| 1781213220 | 0.01742 | -0.00214 | -10.94 | 0.0189 | 0.0189 | 0.01742 | 76000 |
| 1781126940 | 0.01956 | -0.000555 | -2.76 | 0.01956 | 0.01956 | 0.01956 | 58469 |
| 1781040540 | 0.020115 | 0 | 0.00 | 0.020115 | 0.020115 | 0.020115 | 0 |
| 1780954140 | 0.020115 | 0 | 0.00 | 0.020115 | 0.020115 | 0.020115 | 0 |
| 1780694940 | 0.020115 | 0 | 0.00 | 0.020115 | 0.020115 | 0.020115 | 0 |
| 1780608540 | 0.020115 | -0.001585 | -7.30 | 0.020115 | 0.020115 | 0.020115 | 400 |
| 1780522140 | 0.0217 | 0 | 0.00 | 0.0217 | 0.0217 | 0.0217 | 0 |
| 1780435740 | 0.0217 | 0 | 0.00 | 0.0189 | 0.0217 | 0.0189 | 31000 |
| 1780349280 | 0.0217 | 0 | 0.00 | 0.0217 | 0.0217 | 0.0217 | 0 |
| 1780090080 | 0.0217 | 0 | 0.00 | 0.0214999 | 0.0217 | 0.0214999 | 7500 |
| 1780003320 | 0.0217 | -0.0002 | -0.91 | 0.0217 | 0.0217 | 0.0217 | 2000 |
| 1779917340 | 0.0219 | 0.0014 | 6.83 | 0.0219 | 0.0219 | 0.0219 | 17000 |
| 1779830940 | 0.0205 | -0.0016 | -7.24 | 0.01805 | 0.0205 | 0.01805 | 77705 |
| 1779484920 | 0.0221 | 0.0004 | 1.84 | 0.0221 | 0.0221 | 0.0221 | 1010 |
| 1779398880 | 0.0217 | -0.0001 | -0.46 | 0.0217 | 0.021705 | 0.0217 | 22410 |
| 1779312300 | 0.0218 | 0.0028 | 14.74 | 0.0218 | 0.0218 | 0.0218 | 200 |
| 1779226140 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1779139740 | 0.019 | -0.005 | -20.83 | 0.02102 | 0.0224 | 0.019 | 7000 |
| 1778880000 | 0.024 | 0.00365 | 17.94 | 0.024 | 0.024 | 0.024 | 13850 |
| 1778793900 | 0.02035 | -0.00035 | -1.69 | 0.0262 | 0.0262 | 0.02035 | 2025 |
| 1778707740 | 0.0207 | 0 | 0.00 | 0.0207 | 0.0207 | 0.0207 | 0 |
| 1778621340 | 0.0207 | -0.0013 | -5.91 | 0.02064 | 0.0217 | 0.0189 | 13600 |
| 1778534520 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1778275320 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1778188920 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1778102520 | 0.022 | 0.00056 | 2.61 | 0.022 | 0.022 | 0.022 | 20000 |
| 1778016540 | 0.02144 | 0 | 0.00 | 0.02144 | 0.02144 | 0.02144 | 0 |
| 1777930140 | 0.02144 | -0.00116 | -5.13 | 0.02144 | 0.02144 | 0.02144 | 3000 |
| 1777671000 | 0.0226 | 0.0034001 | 17.71 | 0.0226 | 0.0226 | 0.0226 | 3000 |
| 1777584540 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
| 1777498140 | 0.0191999 | -0.0032 | -14.29 | 0.0191999 | 0.0191999 | 0.0191999 | 8000 |
| 1777411800 | 0.0224 | -0.0036 | -13.85 | 0.0224 | 0.0224 | 0.0224 | 11000 |
| 1777325400 | 0.026 | -0.0035 | -11.86 | 0.026 | 0.026 | 0.026 | 4000 |
| 1777066080 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1776979680 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1776893280 | 0.0295 | 0.0053 | 21.90 | 0.0295 | 0.0295 | 0.0295 | 2950 |
| 1776806940 | 0.0242 | 0.0083 | 52.20 | 0.0252 | 0.0295 | 0.02344 | 76400 |
| 1776720540 | 0.0159 | -0.01046 | -39.68 | 0.0159 | 0.0159 | 0.0159 | 3990 |
| 1776461340 | 0.02636 | 0 | 0.00 | 0.02636 | 0.02636 | 0.02636 | 0 |
| 1776374940 | 0.02636 | -0.00364 | -12.13 | 0.0262 | 0.02716 | 0.0262 | 11000 |
| 1776288360 | 0.03 | 0 | 0.00 | 0.0293 | 0.03 | 0.0293 | 800 |
| 1776202140 | 0.03 | 0.00355 | 13.42 | 0.03 | 0.03 | 0.03 | 7100 |
| 1776115740 | 0.02645 | 0.00645 | 32.25 | 0.0276 | 0.03 | 0.0235399 | 178196 |
| 1775856540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1775770140 | 0.02 | -0.0016 | -7.41 | 0.02216 | 0.0242 | 0.02 | 17507 |
| 1775683500 | 0.0216 | -0.0025 | -10.37 | 0.027 | 0.027 | 0.0195 | 25010 |
| 1775596800 | 0.0241 | 0.0009001 | 3.88 | 0.022 | 0.0241 | 0.022 | 27000 |
| 1775510520 | 0.0231999 | 0 | 0.00 | 0.0231999 | 0.0231999 | 0.0231999 | 0 |
| 1775164920 | 0.0231999 | 0 | 0.00 | 0.0231999 | 0.0231999 | 0.0231999 | 38040 |
| 1775078400 | 0.0231999 | 0.0005999 | 2.65 | 0.0256 | 0.0256 | 0.0231999 | 5500 |
| 1774992480 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1774906080 | 0.0226 | -0.0064 | -22.07 | 0.0248199 | 0.0248199 | 0.0226 | 7560 |
| 1774646940 | 0.029 | 0.0022 | 8.21 | 0.025474 | 0.029 | 0.025474 | 33875 |
| 1774560480 | 0.0268 | -0.0022 | -7.59 | 0.0231 | 0.0268 | 0.022 | 100325 |
| 1774473900 | 0.029 | -0.0003 | -1.02 | 0.0289 | 0.029 | 0.0289 | 9000 |
| 1774387200 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1774300800 | 0.0293 | 0.0025 | 9.33 | 0.0293 | 0.0293 | 0.02688 | 12900 |
| 1774041960 | 0.0268 | -0.0032 | -10.67 | 0.0275 | 0.03 | 0.0268 | 20000 |
| 1773955740 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1773869340 | 0.03 | 0.004 | 15.38 | 0.03 | 0.03 | 0.025 | 106890 |
| 1773782700 | 0.026 | -0.004 | -13.33 | 0.03 | 0.03 | 0.026 | 315420 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
