Premium
American Copper Development Corporation (QB) (ACDXF)
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 | 0.0639 | 23.6666666667 | 0.27 | 0.3339 | 0.27 | 400 | 0.27 | CS |
| 4 | 0.0089 | 2.73846153846 | 0.325 | 0.3649 | 0.27 | 2173 | 0.32052424 | CS |
| 12 | 0.04346 | 14.9635036496 | 0.29044 | 0.3649 | 0.1754 | 1046 | 0.30033861 | CS |
| 26 | -0.04424 | -11.6993706035 | 0.37814 | 0.885 | 0.1754 | 1474 | 0.33798077 | CS |
| 52 | 0.2339 | 233.9 | 0.1 | 0.885 | 0.1 | 2650 | 0.31756584 | CS |
| 156 | 0.2464 | 281.6 | 0.0875 | 0.885 | 0.0139 | 16985 | 0.08292308 | CS |
| 260 | 0.1339 | 66.95 | 0.2 | 0.885 | 0.0139 | 20884 | 0.12521999 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 0.3338999 | 0.0638999 | 23.67 | 0.3338999 | 0.3338999 | 0.3338999 | 2400 |
| 1782940860 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1782854460 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1782768060 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1782508860 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1782422460 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 400 |
| 1782336000 | 0.27 | -0.03555 | -11.63 | 0.27 | 0.27 | 0.27 | 770 |
| 1782250140 | 0.30555 | 0 | 0.00 | 0.30555 | 0.30555 | 0.30555 | 0 |
| 1782163740 | 0.30555 | 0 | 0.00 | 0.30555 | 0.30555 | 0.30555 | 0 |
| 1781818140 | 0.30555 | 0 | 0.00 | 0.30555 | 0.30555 | 0.30555 | 0 |
| 1781731740 | 0.30555 | 0 | 0.00 | 0.30555 | 0.30555 | 0.30555 | 0 |
| 1781645340 | 0.30555 | -0.01045 | -3.31 | 0.30555 | 0.30555 | 0.30555 | 200 |
| 1781558940 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1781299740 | 0.316 | -0.0489 | -13.40 | 0.316 | 0.316 | 0.316 | 342 |
| 1781213340 | 0.3649 | 0 | 0.00 | 0.3649 | 0.3649 | 0.3649 | 0 |
| 1781126940 | 0.3649 | 0 | 0.00 | 0.3649 | 0.3649 | 0.3649 | 0 |
| 1781040540 | 0.3649 | 0 | 0.00 | 0.3649 | 0.3649 | 0.3649 | 0 |
| 1780954140 | 0.3649 | 0 | 0.00 | 0.3649 | 0.3649 | 0.3649 | 0 |
| 1780694940 | 0.3649 | 0.0399 | 12.28 | 0.3649 | 0.3649 | 0.3649 | 325 |
| 1780608540 | 0.325 | 0.0113 | 3.60 | 0.325 | 0.325 | 0.325 | 11000 |
| 1780522140 | 0.3137 | 0 | 0.00 | 0.3137 | 0.3137 | 0.3137 | 0 |
| 1780435740 | 0.3137 | 0 | 0.00 | 0.3137 | 0.3137 | 0.3137 | 0 |
| 1780349340 | 0.3137 | 0 | 0.00 | 0.3137 | 0.3137 | 0.3137 | 0 |
| 1780090140 | 0.3137 | 0 | 0.00 | 0.3137 | 0.3137 | 0.3137 | 0 |
| 1780003740 | 0.3137 | 0 | 0.00 | 0.3137 | 0.3137 | 0.3137 | 0 |
| 1779917340 | 0.3137 | 0.0435 | 16.10 | 0.3137 | 0.3137 | 0.3137 | 2002 |
| 1779830940 | 0.2702 | -0.0098 | -3.50 | 0.2702 | 0.2702 | 0.2702 | 400 |
| 1779485280 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1779398880 | 0.28 | 0.006893 | 2.52 | 0.28 | 0.28 | 0.28 | 480 |
| 1779312300 | 0.273107 | 0 | 0.00 | 0.273107 | 0.273107 | 0.273107 | 0 |
| 1779225900 | 0.273107 | 0 | 0.00 | 0.273107 | 0.273107 | 0.273107 | 0 |
| 1779139500 | 0.273107 | 0 | 0.00 | 0.273107 | 0.273107 | 0.273107 | 0 |
| 1778880300 | 0.273107 | 0 | 0.00 | 0.273107 | 0.273107 | 0.273107 | 0 |
| 1778793900 | 0.273107 | -0.000293 | -0.11 | 0.273107 | 0.273107 | 0.273107 | 200 |
| 1778707320 | 0.2733999 | 0 | 0.00 | 0.2733999 | 0.2733999 | 0.2733999 | 0 |
| 1778620920 | 0.2733999 | 0 | 0.00 | 0.2733999 | 0.2733999 | 0.2733999 | 0 |
| 1778534520 | 0.2733999 | 0 | 0.00 | 0.2733999 | 0.2733999 | 0.2733999 | 0 |
| 1778275320 | 0.2733999 | 0 | 0.00 | 0.2733999 | 0.2733999 | 0.2733999 | 0 |
| 1778188920 | 0.2733999 | 0 | 0.00 | 0.2733999 | 0.2733999 | 0.2733999 | 0 |
| 1778102520 | 0.2733999 | -0.03215 | -10.52 | 0.2733999 | 0.2733999 | 0.2733999 | 200 |
| 1778016600 | 0.30555 | 0 | 0.00 | 0.30555 | 0.30555 | 0.30555 | 0 |
| 1777930200 | 0.30555 | 0 | 0.00 | 0.30555 | 0.30555 | 0.30555 | 0 |
| 1777671000 | 0.30555 | 0 | 0.00 | 0.30555 | 0.30555 | 0.30555 | 0 |
| 1777584600 | 0.30555 | 0 | 0.00 | 0.30555 | 0.30555 | 0.30555 | 0 |
| 1777498200 | 0.30555 | 0 | 0.00 | 0.30555 | 0.30555 | 0.30555 | 0 |
| 1777411800 | 0.30555 | 0.02325 | 8.24 | 0.30555 | 0.30555 | 0.30555 | 100 |
| 1777325400 | 0.2823 | 0 | 0.00 | 0.2823 | 0.2823 | 0.2823 | 0 |
| 1777066140 | 0.2823 | 0 | 0.00 | 0.2823 | 0.2823 | 0.2823 | 0 |
| 1776979740 | 0.2823 | 0.015 | 5.61 | 0.2823 | 0.2823 | 0.2823 | 200 |
| 1776893340 | 0.2673 | 0 | 0.00 | 0.2673 | 0.2673 | 0.2673 | 0 |
| 1776806940 | 0.2673 | 0.0919 | 52.39 | 0.2673 | 0.2673 | 0.2673 | 100 |
| 1776720540 | 0.1754 | 0 | 0.00 | 0.1754 | 0.1754 | 0.1754 | 0 |
| 1776461340 | 0.1754 | 0 | 0.00 | 0.1754 | 0.1754 | 0.1754 | 0 |
| 1776374940 | 0.1754 | 0 | 0.00 | 0.1754 | 0.1754 | 0.1754 | 0 |
| 1776288540 | 0.1754 | 0 | 0.00 | 0.1754 | 0.1754 | 0.1754 | 0 |
| 1776202140 | 0.1754 | -0.11504 | -39.61 | 0.1754 | 0.1754 | 0.1754 | 2000 |
| 1776115740 | 0.2904399 | 0.0086399 | 3.07 | 0.2904399 | 0.2904399 | 0.2904399 | 100 |
| 1775856540 | 0.2818 | 0 | 0.00 | 0.2818 | 0.2818 | 0.2818 | 0 |
| 1775770140 | 0.2818 | 0 | 0.00 | 0.2818 | 0.2818 | 0.2818 | 0 |
| 1775683740 | 0.2818 | 0 | 0.00 | 0.2818 | 0.2818 | 0.2818 | 0 |
| 1775597340 | 0.2818 | 0 | 0.00 | 0.2818 | 0.2818 | 0.2818 | 0 |
| 1775510940 | 0.2818 | 0.0046 | 1.66 | 0.2818 | 0.2818 | 0.2818 | 400 |
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.
