Premium
Abcourt Mines Inc (QB) (ABMBF)
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 | 0.0029 | 7.73333333333 | 0.0375 | 0.045 | 0.0365 | 11250 | 0.04110019 | CS |
| 4 | 0.0018 | 4.66321243523 | 0.0386 | 0.045 | 0.0365 | 24365 | 0.03758936 | CS |
| 12 | 0.00624 | 18.2669789227 | 0.03416 | 0.045 | 0.03385 | 20444 | 0.03670219 | CS |
| 26 | -0.00515 | -11.3062568606 | 0.04555 | 0.0497 | 0.03 | 21874 | 0.03628891 | CS |
| 52 | 0.0074 | 22.4242424242 | 0.033 | 0.0497 | 0.0222 | 35925 | 0.03592205 | CS |
| 156 | -0.02785 | -40.8058608059 | 0.06825 | 0.07649 | 0.02 | 44168 | 0.04039836 | CS |
| 260 | 0.0018 | 4.66321243523 | 0.0386 | 0.18222 | 0.02 | 60625 | 0.09143379 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744406940 | 0.0404 | -0.0046 | -10.22 | 0.03795 | 0.0404 | 0.0375 | 77000 |
| 1744320120 | 0.045 | 0.0085 | 23.29 | 0.045 | 0.045 | 0.045 | 22000 |
| 1744234140 | 0.0365 | -1.2E-5 | -0.03 | 0.0365 | 0.0365 | 0.0365 | 2000 |
| 1744147740 | 0.036512 | -0.000988 | -2.63 | 0.036512 | 0.036512 | 0.036512 | 1000 |
| 1744061220 | 0.0375 | -0.0004 | -1.06 | 0.0375 | 0.0375 | 0.0375 | 20001 |
| 1743801840 | 0.0379 | 0 | 0.00 | 0.0379 | 0.0379 | 0.0379 | 0 |
| 1743715440 | 0.0379 | -0.0009 | -2.32 | 0.0379 | 0.0379 | 0.0379 | 650 |
| 1743629340 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1743542940 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1743456540 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1743197340 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1743110940 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1743024540 | 0.0388 | 0.0018 | 4.86 | 0.0388 | 0.0388 | 0.0388 | 10000 |
| 1742938140 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1742851740 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1742592540 | 0.037 | -0.0017 | -4.39 | 0.037 | 0.037 | 0.037 | 8000 |
| 1742506200 | 0.0387 | 0 | 0.00 | 0.0387 | 0.0387 | 0.0387 | 0 |
| 1742419800 | 0.0387 | 0 | 0.00 | 0.0387 | 0.0387 | 0.0387 | 0 |
| 1742333400 | 0.0387 | 0 | 0.00 | 0.0387 | 0.0387 | 0.0387 | 0 |
| 1742246400 | 0.0387 | 0.00215 | 5.88 | 0.0387 | 0.0387 | 0.0387 | 10000 |
| 1741987680 | 0.03655 | 0.0010501 | 2.96 | 0.0386 | 0.0387 | 0.03655 | 170000 |
| 1741901340 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1741814940 | 0.0354999 | 0.0012999 | 3.80 | 0.0354999 | 0.0354999 | 0.0354999 | 1000 |
| 1741728480 | 0.0342 | 0.00035 | 1.03 | 0.0342 | 0.0342 | 0.0342 | 40000 |
| 1741645200 | 0.03385 | 0 | 0.00 | 0.03385 | 0.03385 | 0.03385 | 0 |
| 1741386000 | 0.03385 | 0 | 0.00 | 0.03385 | 0.03385 | 0.03385 | 0 |
| 1741299600 | 0.03385 | 0 | 0.00 | 0.03385 | 0.03385 | 0.03385 | 0 |
| 1741213200 | 0.03385 | 0 | 0.00 | 0.03385 | 0.03385 | 0.03385 | 0 |
| 1741126800 | 0.03385 | -0.00095 | -2.73 | 0.0347 | 0.0347 | 0.03385 | 41250 |
| 1741040460 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1740781260 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 4920 |
| 1740695280 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1740608880 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1740522480 | 0.0348 | -0.00277 | -7.37 | 0.0348 | 0.0348 | 0.0348 | 16795 |
| 1740435600 | 0.03757 | -0.00123 | -3.17 | 0.0388 | 0.0388 | 0.037037 | 26100 |
| 1740176400 | 0.0388 | 0.0012 | 3.19 | 0.0374 | 0.0388 | 0.0374 | 600 |
| 1740090120 | 0.0376 | 0 | 0.00 | 0.0376 | 0.0376 | 0.0376 | 0 |
| 1740003720 | 0.0376 | 0 | 0.00 | 0.0376 | 0.0376 | 0.0376 | 0 |
| 1739917320 | 0.0376 | 0 | 0.00 | 0.0376 | 0.0376 | 0.0376 | 0 |
| 1739571720 | 0.0376 | 0 | 0.00 | 0.0376 | 0.0376 | 0.0376 | 0 |
| 1739485320 | 0.0376 | 0 | 0.00 | 0.0376 | 0.0376 | 0.0376 | 0 |
| 1739398920 | 0.0376 | 0.0008 | 2.17 | 0.0376 | 0.0376 | 0.0376 | 15000 |
| 1739312940 | 0.0368 | -0.0006 | -1.60 | 0.03634 | 0.0368 | 0.03634 | 26000 |
| 1739226480 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1738967280 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1738880880 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1738794480 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1738708080 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1738621680 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1738362480 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1738276080 | 0.0374 | 0.0028 | 8.09 | 0.0374 | 0.0374 | 0.0374 | 12000 |
| 1738189740 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1738103340 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1738016940 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1737757740 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1737671340 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1737584940 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1737498540 | 0.0346 | 0.0016 | 4.85 | 0.03416 | 0.0346 | 0.03416 | 2000 |
| 1737152520 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1737066120 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1736979720 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1736893320 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1736806920 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 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
