Premium
Abcourt Mines Inc (QB) (ABMBF)
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 | 0.00265 | 5.48086866598 | 0.04835 | 0.0525 | 0.0471 | 61243 | 0.04946238 | CS |
| 4 | -0.007 | -12.0689655172 | 0.058 | 0.06 | 0.0471 | 116733 | 0.05242437 | CS |
| 12 | -0.0223 | -30.4229195089 | 0.0733 | 0.0766 | 0.0471 | 119667 | 0.06084436 | CS |
| 26 | -0.0326 | -38.995215311 | 0.0836 | 0.0886 | 0.0471 | 200760 | 0.07238848 | CS |
| 52 | 0.01615 | 46.3414634146 | 0.03485 | 0.09403 | 0.03157 | 269593 | 0.06744423 | CS |
| 156 | 0.0127 | 33.1592689295 | 0.0383 | 0.09403 | 0.02 | 163235 | 0.06342563 | CS |
| 260 | -0.0612 | -54.5454545455 | 0.1122 | 0.1204 | 0.02 | 112890 | 0.06284961 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 0.05 | 0.0015 | 3.09 | 0.05 | 0.05 | 0.04922 | 67500 |
| 1782941280 | 0.0485 | -0.0015 | -3.00 | 0.0471 | 0.0499 | 0.0471 | 80600 |
| 1782854880 | 0.05 | 0.0004 | 0.81 | 0.0495 | 0.05 | 0.0495 | 69869 |
| 1782768300 | 0.0496 | 0.0001 | 0.20 | 0.04835 | 0.0496 | 0.04835 | 27004 |
| 1782509280 | 0.0495 | 0.0017 | 3.56 | 0.0471 | 0.0496 | 0.0471 | 101501 |
| 1782422460 | 0.0478 | 0.00045 | 0.95 | 0.0497999 | 0.0497999 | 0.0478 | 105000 |
| 1782336000 | 0.04735 | -0.00215 | -4.34 | 0.0494 | 0.0533 | 0.04722 | 74556 |
| 1782250140 | 0.0495 | -0.0023 | -4.44 | 0.0532 | 0.0532 | 0.0495 | 92000 |
| 1782163500 | 0.0518 | -0.00412 | -7.37 | 0.0518 | 0.0518 | 0.0518 | 10000 |
| 1781818140 | 0.05592 | 0.00537 | 10.62 | 0.0501 | 0.05592 | 0.0501 | 64301 |
| 1781731740 | 0.05055 | -0.00945 | -15.75 | 0.05505 | 0.05505 | 0.05053 | 523844 |
| 1781645340 | 0.06 | 0.0024 | 4.17 | 0.06 | 0.06 | 0.06 | 383 |
| 1781558940 | 0.0576 | 0.0003 | 0.52 | 0.05726 | 0.06 | 0.0552 | 59140 |
| 1781299740 | 0.0573 | 0.00126 | 2.25 | 0.0556 | 0.0573 | 0.0533 | 70750 |
| 1781213220 | 0.05604 | 0.00044 | 0.79 | 0.05545 | 0.05604 | 0.05545 | 8550 |
| 1781126940 | 0.0556 | 0.0016 | 2.96 | 0.0539 | 0.0577 | 0.0539 | 553200 |
| 1781040540 | 0.054 | -0.001 | -1.82 | 0.054 | 0.054 | 0.05254 | 20000 |
| 1780954140 | 0.055 | -0.0027 | -4.68 | 0.058 | 0.058 | 0.0501 | 173001 |
| 1780694940 | 0.0577 | 0.0024 | 4.34 | 0.05524 | 0.0577 | 0.05524 | 25600 |
| 1780608540 | 0.0553 | -0.008 | -12.64 | 0.0615 | 0.0615 | 0.0507 | 393118 |
| 1780522140 | 0.0633 | 0 | 0.00 | 0.0633 | 0.0633 | 0.0633 | 0 |
| 1780435740 | 0.0633 | 0.00504 | 8.65 | 0.0581 | 0.0641 | 0.0581 | 87900 |
| 1780349340 | 0.05826 | -0.00324 | -5.27 | 0.0578 | 0.0615 | 0.0578 | 16000 |
| 1780090080 | 0.0615 | -0.00196 | -3.09 | 0.0649 | 0.0649 | 0.0615 | 11085 |
| 1780003320 | 0.06346 | 0.00446 | 7.56 | 0.06 | 0.06346 | 0.06 | 55000 |
| 1779917340 | 0.059 | -0.003 | -4.84 | 0.06325 | 0.06325 | 0.059 | 44095 |
| 1779830940 | 0.062 | -0.00172 | -2.70 | 0.0616 | 0.0649 | 0.0616 | 84813 |
| 1779484920 | 0.06372 | -0.00228 | -3.45 | 0.0632 | 0.0649 | 0.06292 | 61575 |
| 1779398880 | 0.066 | 0.00585 | 9.73 | 0.0656 | 0.066 | 0.06345 | 108800 |
| 1779312300 | 0.06015 | -0.0051 | -7.82 | 0.065 | 0.065 | 0.0586 | 218942 |
| 1779225660 | 0.06525 | 0.0008001 | 1.24 | 0.0634 | 0.0655 | 0.06305 | 101110 |
| 1779139740 | 0.0644499 | 0.0009499 | 1.50 | 0.0649 | 0.0649 | 0.05975 | 34627 |
| 1778880000 | 0.0635 | -0.0024 | -3.64 | 0.0657 | 0.0657 | 0.0633 | 151442 |
| 1778793900 | 0.0659 | 0.0008 | 1.23 | 0.06782 | 0.06782 | 0.062 | 30712 |
| 1778707380 | 0.0651 | -0.0004 | -0.61 | 0.0675 | 0.0675 | 0.065 | 581287 |
| 1778621340 | 0.0655 | 0 | 0.00 | 0.0655 | 0.0655 | 0.0655 | 0 |
| 1778534940 | 0.0655 | -0.0035 | -5.07 | 0.0674 | 0.0698 | 0.0655 | 594866 |
| 1778275200 | 0.069 | 0.001 | 1.47 | 0.0693 | 0.0695 | 0.069 | 232000 |
| 1778188800 | 0.068 | 0.002 | 3.03 | 0.0679 | 0.068 | 0.06705 | 25100 |
| 1778102520 | 0.066 | -0.004754 | -6.72 | 0.075 | 0.0766 | 0.066 | 192279 |
| 1778016000 | 0.070754 | 0.001254 | 1.80 | 0.070754 | 0.070754 | 0.070754 | 5000 |
| 1777930140 | 0.0695 | 0 | 0.00 | 0.0738999 | 0.0738999 | 0.0695 | 9000 |
| 1777671000 | 0.0695 | 0.0016 | 2.36 | 0.0704 | 0.0704 | 0.0675999 | 138499 |
| 1777584540 | 0.0679 | -0.0018 | -2.58 | 0.0679 | 0.0679 | 0.0679 | 6020 |
| 1777498140 | 0.0697 | 0.0007 | 1.01 | 0.0675999 | 0.0697 | 0.0651999 | 25250 |
| 1777411800 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 19 |
| 1777325400 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1777065780 | 0.069 | 0.0036 | 5.50 | 0.0726 | 0.0726 | 0.0688 | 80357 |
| 1776979740 | 0.0654 | -0.00321 | -4.68 | 0.0654 | 0.0654 | 0.0654 | 10000 |
| 1776893340 | 0.06861 | 0 | 0.00 | 0.06861 | 0.06861 | 0.06861 | 0 |
| 1776806940 | 0.06861 | -0.00275 | -3.85 | 0.0723 | 0.07334 | 0.06586 | 147986 |
| 1776720000 | 0.07136 | 0 | 0.00 | 0.07136 | 0.07136 | 0.07136 | 0 |
| 1776460800 | 0.07136 | 0.00296 | 4.33 | 0.07074 | 0.0732 | 0.07034 | 30020 |
| 1776374760 | 0.0684 | 0 | 0.00 | 0.0684 | 0.0684 | 0.0684 | 0 |
| 1776288360 | 0.0684 | -0.0049 | -6.68 | 0.0738719 | 0.0738719 | 0.0684 | 297000 |
| 1776202140 | 0.0733 | 0.0023001 | 3.24 | 0.0734 | 0.0734 | 0.0719 | 138001 |
| 1776115740 | 0.0709999 | -0.0008 | -1.11 | 0.0733 | 0.0733 | 0.0709 | 184000 |
| 1775856000 | 0.0718 | -0.0012 | -1.64 | 0.07155 | 0.0718 | 0.0683 | 185600 |
| 1775770140 | 0.073 | -0.000394 | -0.54 | 0.0704999 | 0.073 | 0.0704999 | 100739 |
| 1775683500 | 0.073394 | -0.000406 | -0.55 | 0.073394 | 0.073394 | 0.073394 | 84500 |
| 1775596800 | 0.0738 | 0.00084 | 1.15 | 0.077 | 0.077 | 0.0738 | 56600 |
| 1775510940 | 0.07296 | -0.00034 | -0.46 | 0.07296 | 0.07296 | 0.07296 | 2000 |
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.
