Premium
ACDC Battery Metals Inc (QB) (ACDBF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0015 | -5.33807829181 | 0.0281 | 0.0281 | 0.02566 | 767 | 0.02597812 | CS |
| 4 | 0.0023 | 9.46502057613 | 0.0243 | 0.0281 | 0.0241 | 573 | 0.02544752 | CS |
| 12 | -0.01 | -27.3224043716 | 0.0366 | 0.03815 | 0.02 | 2099 | 0.03045552 | CS |
| 26 | -0.0177 | -39.9548532731 | 0.0443 | 0.0574 | 0.02 | 3263 | 0.03719985 | CS |
| 52 | -0.0734 | -73.4 | 0.1 | 0.1 | 0.02 | 4182 | 0.0411102 | CS |
| 156 | -0.0734 | -73.4 | 0.1 | 0.1 | 0.02 | 4182 | 0.0411102 | CS |
| 260 | -0.0734 | -73.4 | 0.1 | 0.1 | 0.02 | 4182 | 0.0411102 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743542640 | 0.0266 | 0.00094 | 3.66 | 0.0278 | 0.0278 | 0.0266 | 4345 |
| 1743456480 | 0.02566 | 0 | 0.00 | 0.02566 | 0.02566 | 0.02566 | 0 |
| 1743197280 | 0.02566 | 0 | 0.00 | 0.02566 | 0.02566 | 0.02566 | 0 |
| 1743110880 | 0.02566 | -0.00244 | -8.68 | 0.0262 | 0.0262 | 0.02566 | 1334 |
| 1743024540 | 0.0281 | 0.0025 | 9.77 | 0.0281 | 0.0281 | 0.0281 | 200 |
| 1742938140 | 0.0256 | 0 | 0.00 | 0.0256 | 0.0256 | 0.0256 | 0 |
| 1742851740 | 0.0256 | 0 | 0.00 | 0.0256 | 0.0256 | 0.0256 | 0 |
| 1742592540 | 0.0256 | -0.00086 | -3.25 | 0.0256 | 0.0256 | 0.0256 | 295 |
| 1742505960 | 0.02646 | 0.00046 | 1.77 | 0.0266 | 0.0266 | 0.0261 | 808 |
| 1742419800 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1742333400 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1742246400 | 0.026 | 0.0004 | 1.56 | 0.026 | 0.026 | 0.026 | 578 |
| 1741987740 | 0.0256 | 0 | 0.00 | 0.0256 | 0.0256 | 0.0256 | 0 |
| 1741901340 | 0.0256 | 0 | 0.00 | 0.0256 | 0.0256 | 0.0256 | 0 |
| 1741814940 | 0.0256 | 0.0015 | 6.22 | 0.0256 | 0.0256 | 0.0256 | 525 |
| 1741728480 | 0.0241 | -0.0014 | -5.49 | 0.0242 | 0.0259 | 0.0241 | 1429 |
| 1741645200 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1741386000 | 0.0254999 | 0.0011999 | 4.94 | 0.0254999 | 0.0254999 | 0.0254999 | 407 |
| 1741299840 | 0.0243 | 0 | 0.00 | 0.0243 | 0.0243 | 0.0243 | 0 |
| 1741213440 | 0.0243 | -0.00116 | -4.56 | 0.0243 | 0.0243 | 0.0243 | 150 |
| 1741127160 | 0.02546 | 0 | 0.00 | 0.02546 | 0.02546 | 0.02546 | 0 |
| 1741040760 | 0.02546 | 0.00116 | 4.77 | 0.02564 | 0.026 | 0.0242 | 3614 |
| 1740781200 | 0.0243 | 0 | 0.00 | 0.0243 | 0.0243 | 0.0243 | 0 |
| 1740694800 | 0.0243 | 0 | 0.00 | 0.0243 | 0.0243 | 0.0243 | 0 |
| 1740608400 | 0.0243 | -0.0002 | -0.82 | 0.0243 | 0.0243 | 0.0243 | 100 |
| 1740522000 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1740435600 | 0.0245 | -0.0021 | -7.89 | 0.0282 | 0.0282 | 0.0245 | 1505 |
| 1740176400 | 0.0266 | 0.0066 | 33.00 | 0.0246 | 0.0266 | 0.0246 | 1361 |
| 1740090480 | 0.02 | -0.0071 | -26.20 | 0.0317 | 0.0317 | 0.02 | 1542 |
| 1740004140 | 0.0271 | 0 | 0.00 | 0.0271 | 0.0271 | 0.0271 | 0 |
| 1739917740 | 0.0271 | -0.0027 | -9.06 | 0.0271 | 0.0271 | 0.0271 | 131 |
| 1739571720 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1739485320 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1739398920 | 0.0298 | -0.00165 | -5.25 | 0.0298 | 0.0298 | 0.0298 | 5017 |
| 1739312400 | 0.03145 | 0 | 0.00 | 0.03145 | 0.03145 | 0.03145 | 0 |
| 1739226000 | 0.03145 | 0.00105 | 3.45 | 0.0348 | 0.0348 | 0.03145 | 3893 |
| 1738967160 | 0.0304 | 0 | 0.00 | 0.0304 | 0.0304 | 0.0304 | 151 |
| 1738880880 | 0.0304 | 0 | 0.00 | 0.0304 | 0.0304 | 0.0304 | 0 |
| 1738794480 | 0.0304 | 0 | 0.00 | 0.0304 | 0.0304 | 0.0304 | 0 |
| 1738708080 | 0.0304 | -0.0005 | -1.62 | 0.0304 | 0.0304 | 0.0304 | 198 |
| 1738621740 | 0.0309 | -0.0014 | -4.33 | 0.032105 | 0.032105 | 0.0274 | 11774 |
| 1738362000 | 0.0323 | -0.0007 | -2.12 | 0.0323 | 0.0323 | 0.0323 | 343 |
| 1738276080 | 0.033 | 0.0002 | 0.61 | 0.0324 | 0.033 | 0.0312 | 5263 |
| 1738189680 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1738103280 | 0.0328 | 0.0002001 | 0.61 | 0.0328 | 0.0328 | 0.0328 | 5070 |
| 1738016640 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1737757440 | 0.0325999 | -0.0023 | -6.59 | 0.0349 | 0.0349 | 0.0325999 | 2256 |
| 1737671340 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1737584940 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1737498540 | 0.0349 | 0.007 | 25.09 | 0.03815 | 0.03815 | 0.0347 | 6432 |
| 1737152820 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1737066420 | 0.0279 | -0.00355 | -11.29 | 0.0279 | 0.0279 | 0.0279 | 5930 |
| 1736979720 | 0.03145 | -0.005 | -13.72 | 0.03145 | 0.03145 | 0.03145 | 100 |
| 1736893200 | 0.03645 | 0 | 0.00 | 0.03645 | 0.03645 | 0.03645 | 0 |
| 1736806800 | 0.03645 | 0.0001 | 0.28 | 0.0346 | 0.03645 | 0.0346 | 500 |
| 1736547720 | 0.03635 | -0.00025 | -0.68 | 0.03635 | 0.03635 | 0.03635 | 1950 |
| 1736375340 | 0.0366 | 0 | 0.00 | 0.0366 | 0.0366 | 0.0366 | 0 |
| 1736288940 | 0.0366 | 0.0063 | 20.79 | 0.0366 | 0.0366 | 0.0366 | 2205 |
| 1736202360 | 0.0303 | -0.00255 | -7.76 | 0.0325999 | 0.0325999 | 0.0303 | 3105 |
| 1735942980 | 0.03285 | 0.00165 | 5.29 | 0.03295 | 0.03295 | 0.0312 | 1183 |
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
