Premium
ACDC Battery Metals Inc (QB) (ACDBF)
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 | -0.00114 | -2.89781392984 | 0.03934 | 0.04258 | 0.0345 | 877 | 0.03876859 | CS |
| 4 | 0 | 0 | 0.0382 | 0.0539 | 0.0345 | 3575 | 0.03895739 | CS |
| 12 | -0.00326 | -7.86300048239 | 0.04146 | 0.054 | 0.0345 | 3176 | 0.04248816 | CS |
| 26 | 0.01202 | 45.9129106188 | 0.02618 | 0.0664 | 0.0252 | 4144 | 0.04705181 | CS |
| 52 | 0.009 | 30.8219178082 | 0.0292 | 0.0664 | 0.0221 | 3870 | 0.03821935 | CS |
| 156 | -0.0618 | -61.8 | 0.1 | 0.1 | 0.02 | 3949 | 0.03783069 | CS |
| 260 | -0.0618 | -61.8 | 0.1 | 0.1 | 0.02 | 3949 | 0.03783069 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 0.0382 | 0.0037 | 10.72 | 0.04058 | 0.04058 | 0.0382 | 1225 |
| 1783632420 | 0.0345 | -0.00808 | -18.98 | 0.0345 | 0.0345 | 0.0345 | 1000 |
| 1783546140 | 0.04258 | 0 | 0.00 | 0.04258 | 0.04258 | 0.04258 | 0 |
| 1783459740 | 0.04258 | 0.00324 | 8.24 | 0.04258 | 0.04258 | 0.04258 | 1030 |
| 1783373340 | 0.03934 | -0.0008 | -1.99 | 0.03934 | 0.03934 | 0.03934 | 600 |
| 1783027500 | 0.04014 | 0 | 0.00 | 0.04014 | 0.04014 | 0.04014 | 0 |
| 1782941100 | 0.04014 | 0 | 0.00 | 0.04014 | 0.04014 | 0.04014 | 0 |
| 1782854700 | 0.04014 | 0 | 0.00 | 0.04014 | 0.04014 | 0.04014 | 0 |
| 1782768300 | 0.04014 | -0.00206 | -4.88 | 0.04014 | 0.04014 | 0.04014 | 100 |
| 1782508860 | 0.0422 | 0 | 0.00 | 0.0422 | 0.0422 | 0.0422 | 0 |
| 1782422460 | 0.0422 | 0.0032 | 8.21 | 0.0347 | 0.0422 | 0.0347 | 718 |
| 1782336540 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1782250140 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1782163740 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1781818140 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1781731740 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1781645340 | 0.039 | -0.0009 | -2.26 | 0.0539 | 0.0539 | 0.039 | 20948 |
| 1781558940 | 0.0399 | 0.0017 | 4.45 | 0.0399 | 0.0399 | 0.0399 | 200 |
| 1781299740 | 0.0382 | -0.0058 | -13.18 | 0.0382 | 0.0382 | 0.0382 | 4002 |
| 1781213340 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1781126940 | 0.044 | 0.0019 | 4.51 | 0.044 | 0.044 | 0.044 | 9819 |
| 1781040540 | 0.0421 | 0 | 0.00 | 0.0421 | 0.0421 | 0.0421 | 0 |
| 1780954140 | 0.0421 | 0.0038 | 9.92 | 0.0421 | 0.0421 | 0.0421 | 268 |
| 1780694940 | 0.0383 | -0.00582 | -13.19 | 0.0383 | 0.0383 | 0.0383 | 164 |
| 1780608540 | 0.04412 | 0 | 0.00 | 0.04412 | 0.04412 | 0.04412 | 0 |
| 1780522140 | 0.04412 | 0 | 0.00 | 0.04412 | 0.04412 | 0.04412 | 0 |
| 1780435740 | 0.04412 | 0 | 0.00 | 0.04412 | 0.04412 | 0.04412 | 0 |
| 1780349340 | 0.04412 | 0.00012 | 0.27 | 0.04412 | 0.04412 | 0.04412 | 750 |
| 1780090080 | 0.044 | -0.01 | -18.52 | 0.045 | 0.045 | 0.044 | 231 |
| 1780003320 | 0.054 | 0.0114 | 26.76 | 0.0483 | 0.054 | 0.0483 | 10335 |
| 1779917340 | 0.0426 | -0.0034 | -7.39 | 0.0398 | 0.0426 | 0.0398 | 3150 |
| 1779830940 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1779485340 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1779398940 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1779312540 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1779226140 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1779139740 | 0.046 | 0.00158 | 3.56 | 0.046 | 0.046 | 0.046 | 305 |
| 1778880000 | 0.04442 | 0.00134 | 3.11 | 0.04442 | 0.04442 | 0.04442 | 458 |
| 1778793780 | 0.04308 | 0 | 0.00 | 0.04308 | 0.04308 | 0.04308 | 0 |
| 1778707380 | 0.04308 | 0.00038 | 0.89 | 0.04364 | 0.04364 | 0.04308 | 416 |
| 1778621340 | 0.0427 | -0.0011 | -2.51 | 0.0427 | 0.0427 | 0.0427 | 137 |
| 1778534940 | 0.0438 | 0.0057 | 14.96 | 0.038 | 0.0438 | 0.038 | 15250 |
| 1778275200 | 0.0381 | 0 | 0.00 | 0.0381 | 0.0381 | 0.0381 | 0 |
| 1778188800 | 0.0381 | 0.0001 | 0.26 | 0.0438 | 0.0438 | 0.0381 | 6879 |
| 1778103000 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1778016600 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1777930200 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1777671000 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 8 |
| 1777584600 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1777498200 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1777411800 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 112 |
| 1777325400 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 99 |
| 1777066140 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1776979740 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1776893340 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1776806940 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1776720540 | 0.038 | -0.0001 | -0.26 | 0.038 | 0.038 | 0.038 | 5010 |
| 1776460800 | 0.0381 | -0.00265 | -6.50 | 0.0414599 | 0.0414599 | 0.0381 | 584 |
| 1776374940 | 0.04075 | 0 | 0.00 | 0.04075 | 0.04075 | 0.04075 | 0 |
| 1776288540 | 0.04075 | 0 | 0.00 | 0.04075 | 0.04075 | 0.04075 | 0 |
| 1776202140 | 0.04075 | 0 | 0.00 | 0.04075 | 0.04075 | 0.04075 | 0 |
| 1776115740 | 0.04075 | -0.00049 | -1.19 | 0.04075 | 0.04075 | 0.04075 | 200 |
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.
