Premium
Acme Lithium Inc (QB) (ACLHF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0067 | 22.1854304636 | 0.0302 | 0.04315 | 0.0228 | 239568 | 0.02549472 | CS |
| 4 | 0.0124 | 50.612244898 | 0.0245 | 0.04315 | 0.0189 | 97836 | 0.02605771 | CS |
| 12 | 0.0113 | 44.140625 | 0.0256 | 0.04315 | 0.0189 | 57434 | 0.0264039 | CS |
| 26 | -0.00787 | -17.5787357606 | 0.04477 | 0.04477 | 0.0189 | 43189 | 0.02933837 | CS |
| 52 | -0.0171 | -31.6666666667 | 0.054 | 0.065 | 0.0189 | 38635 | 0.03727178 | CS |
| 156 | -0.7344 | -95.2158693116 | 0.7713 | 1.165 | 0.0189 | 66344 | 0.40056486 | CS |
| 260 | -0.5868 | -94.0836940837 | 0.6237 | 1.22 | 0.0189 | 62550 | 0.45403804 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757620 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1737671220 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 25010 |
| 1737584640 | 0.0228 | -0.0081 | -26.21 | 0.0285 | 0.04315 | 0.0228 | 454594 |
| 1737498540 | 0.0309 | 0.0014 | 4.75 | 0.0302 | 0.031 | 0.02565 | 239099 |
| 1737152880 | 0.0295 | -0.000748 | -2.47 | 0.0295 | 0.0329 | 0.0295 | 217383 |
| 1737066420 | 0.030248 | -0.000952 | -3.05 | 0.0295 | 0.030248 | 0.0295 | 3500 |
| 1736979720 | 0.0312 | 0.0042 | 15.56 | 0.0312 | 0.0312 | 0.0312 | 40100 |
| 1736893380 | 0.027 | 0.00015 | 0.56 | 0.027 | 0.0299 | 0.027 | 6000 |
| 1736806800 | 0.02685 | 0.00405 | 17.76 | 0.0208 | 0.02685 | 0.0208 | 1400 |
| 1736547720 | 0.0228 | -0.0068 | -22.97 | 0.02697 | 0.02697 | 0.0228 | 12025 |
| 1736375340 | 0.0296 | 0.00185 | 6.67 | 0.0226 | 0.0296 | 0.0226 | 13500 |
| 1736288940 | 0.02775 | -0.00235 | -7.81 | 0.0301 | 0.0302 | 0.0201 | 156120 |
| 1736202360 | 0.0301 | 0.0051 | 20.40 | 0.0272 | 0.0301 | 0.0272 | 11505 |
| 1735942980 | 0.025 | 0.0022 | 9.65 | 0.0287 | 0.0288 | 0.025 | 35350 |
| 1735856700 | 0.0228 | -0.00175 | -7.13 | 0.0301 | 0.0301 | 0.0228 | 48309 |
| 1735683960 | 0.02455 | 0.003032 | 14.09 | 0.0269 | 0.0269 | 0.0189 | 221878 |
| 1735597740 | 0.021518 | -0.002482 | -10.34 | 0.0245 | 0.025 | 0.02 | 79600 |
| 1735338000 | 0.024 | 0.002 | 9.09 | 0.0227 | 0.0272 | 0.02 | 105744 |
| 1735252020 | 0.022 | 0.0014 | 6.80 | 0.0207 | 0.0227 | 0.0207 | 70158 |
| 1735078800 | 0.0206 | 0 | 0.00 | 0.0206 | 0.0206 | 0.0206 | 0 |
| 1734992400 | 0.0206 | -0.002 | -8.85 | 0.0201 | 0.025 | 0.0201 | 54863 |
| 1734733200 | 0.0226 | -0.0001 | -0.44 | 0.0201 | 0.0268 | 0.0201 | 22200 |
| 1734646800 | 0.0227 | 0.0026 | 12.94 | 0.0201 | 0.0265 | 0.0201 | 6148 |
| 1734560940 | 0.0201 | -0.00422 | -17.35 | 0.0271 | 0.0271 | 0.0201 | 14325 |
| 1734474360 | 0.02432 | 0.00422 | 21.00 | 0.023 | 0.025 | 0.02 | 67728 |
| 1734388140 | 0.0201 | -0.0045 | -18.29 | 0.0201 | 0.0256 | 0.0201 | 80655 |
| 1734128940 | 0.0246 | -0.0031 | -11.19 | 0.0201 | 0.0251 | 0.0201 | 31610 |
| 1734042480 | 0.0277 | -0.0001 | -0.36 | 0.0278 | 0.0278 | 0.0277 | 3500 |
| 1733955900 | 0.0278 | 0 | 0.00 | 0.0246 | 0.0278 | 0.0246 | 25300 |
| 1733869200 | 0.0278 | -0.0032 | -10.32 | 0.022 | 0.035 | 0.022 | 104405 |
| 1733782800 | 0.031 | 0.0075 | 31.91 | 0.0217499 | 0.031 | 0.0217499 | 111055 |
| 1733523600 | 0.0235 | -0.00475 | -16.81 | 0.0234 | 0.030966 | 0.0234 | 31550 |
| 1733437500 | 0.02825 | 0 | 0.00 | 0.0278 | 0.02825 | 0.0278 | 1246 |
| 1733350980 | 0.02825 | -0.00475 | -14.39 | 0.0231 | 0.02825 | 0.0231 | 24000 |
| 1733264700 | 0.033 | 0.01 | 43.48 | 0.02447 | 0.033025 | 0.023 | 179872 |
| 1733178180 | 0.023 | -0.00245 | -9.63 | 0.02244 | 0.02545 | 0.02244 | 13900 |
| 1732918200 | 0.02545 | 0.00245 | 10.65 | 0.0201 | 0.02545 | 0.0201 | 14800 |
| 1732746540 | 0.023 | -0.0025 | -9.80 | 0.025 | 0.025 | 0.023 | 34500 |
| 1732660140 | 0.0254999 | -0.0005 | -1.92 | 0.0253 | 0.02594 | 0.02425 | 19300 |
| 1732573560 | 0.026 | -0.0032 | -10.96 | 0.02782 | 0.03016 | 0.0244 | 97565 |
| 1732314000 | 0.0292 | 0.0015 | 5.42 | 0.0244 | 0.0292 | 0.0244 | 40175 |
| 1732227900 | 0.0277 | 0.0033 | 13.52 | 0.025 | 0.0292 | 0.025 | 30161 |
| 1732141740 | 0.0244 | -0.0002 | -0.81 | 0.0245 | 0.0307 | 0.0244 | 31502 |
| 1732054800 | 0.0246 | -0.00458 | -15.70 | 0.0296 | 0.038 | 0.0243 | 34606 |
| 1731968640 | 0.02918 | -0.00372 | -11.31 | 0.032679 | 0.0328 | 0.0243 | 21910 |
| 1731709260 | 0.0329 | 0.0084 | 34.29 | 0.0243 | 0.0332 | 0.0243 | 36078 |
| 1731622800 | 0.0245 | -0.00325 | -11.71 | 0.0243 | 0.039 | 0.0243 | 16697 |
| 1731536760 | 0.02775 | -0.00235 | -7.81 | 0.0243 | 0.03005 | 0.0243 | 39561 |
| 1731450480 | 0.0301 | -0.0019 | -5.94 | 0.03126 | 0.03126 | 0.0301 | 2950 |
| 1731363600 | 0.032 | -0.0001 | -0.31 | 0.0320999 | 0.0320999 | 0.032 | 1001 |
| 1731104400 | 0.0320999 | -0.0027 | -7.76 | 0.0242 | 0.0340499 | 0.0242 | 29416 |
| 1731018540 | 0.0348 | 0.00325 | 10.30 | 0.0231 | 0.0348 | 0.0231 | 24169 |
| 1730931600 | 0.03155 | 0.00655 | 26.20 | 0.037 | 0.037 | 0.0240499 | 11007 |
| 1730845680 | 0.025 | -0.0006 | -2.34 | 0.0189 | 0.025 | 0.0189 | 40262 |
| 1730759160 | 0.0256 | -0.0039 | -13.22 | 0.0256 | 0.0256 | 0.0256 | 4690 |
| 1730496420 | 0.0295 | -0.0105 | -26.25 | 0.039 | 0.039 | 0.0268 | 27335 |
| 1730409780 | 0.04 | 0.003 | 8.11 | 0.04 | 0.04 | 0.0358 | 31500 |
| 1730323500 | 0.037 | 0.001 | 2.78 | 0.026 | 0.037 | 0.026 | 12920 |
| 1730237280 | 0.036 | 0.0038 | 11.80 | 0.0335 | 0.037 | 0.0335 | 15280 |
| 1730150880 | 0.0322 | -0.0058 | -15.26 | 0.04 | 0.04 | 0.0322 | 4500 |
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
