Premium
Adex Mining Corp (PK) (ADXDF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.0124 | 14.1552511416 | 0.0876 | 0.13 | 0.033 | 13309 | 0.05320766 | CS |
| 12 | -0.02 | -16.6666666667 | 0.12 | 0.15 | 0.025 | 10670 | 0.07638115 | CS |
| 26 | 0.0626 | 167.379679144 | 0.0374 | 0.2763 | 0.0075 | 19350 | 0.08158153 | CS |
| 52 | 0.088 | 733.333333333 | 0.012 | 0.2763 | 0.0037 | 39426 | 0.04276133 | CS |
| 156 | 0.094317 | 1659.63399613 | 0.005683 | 0.2763 | 0.0015 | 32009 | 0.03349118 | CS |
| 260 | 0.087 | 669.230769231 | 0.013 | 0.2763 | 0.0015 | 32301 | 0.0219806 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027260 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1782940860 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1782854460 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1782768060 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1782508860 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1782422460 | 0.1 | 0.0649 | 184.90 | 0.13 | 0.13 | 0.1 | 10646 |
| 1782336540 | 0.0351 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0351 | 0 |
| 1782250140 | 0.0351 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0351 | 9000 |
| 1782163500 | 0.0351 | -0.0749 | -68.09 | 0.0351 | 0.0351 | 0.0351 | 35000 |
| 1781818140 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1781731740 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1781645340 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1781558940 | 0.11 | 0.077 | 233.33 | 0.12 | 0.12 | 0.11 | 7001 |
| 1781299740 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1781213340 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1781126940 | 0.033 | -0.086549 | -72.40 | 0.0876 | 0.0876 | 0.033 | 4900 |
| 1781040540 | 0.119549 | 0 | 0.00 | 0.119549 | 0.119549 | 0.119549 | 0 |
| 1780954140 | 0.119549 | 0 | 0.00 | 0.119549 | 0.119549 | 0.119549 | 0 |
| 1780694940 | 0.119549 | 0 | 0.00 | 0.119549 | 0.119549 | 0.119549 | 0 |
| 1780608540 | 0.119549 | 0.019549 | 19.55 | 0.119549 | 0.119549 | 0.119549 | 155 |
| 1780522140 | 0.1 | -0.03 | -23.08 | 0.1 | 0.1 | 0.1 | 100000 |
| 1780435740 | 0.13 | 0.1005 | 340.68 | 0.13 | 0.13 | 0.13 | 2600 |
| 1780349340 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 4750 |
| 1780089720 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1780003320 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1779916920 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1779830520 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1779484920 | 0.0295 | 0.0015 | 5.36 | 0.0295 | 0.0295 | 0.0295 | 1000 |
| 1779398520 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1779312120 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1779225720 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1779139320 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1778880120 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1778793720 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1778707320 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1778620920 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1778534520 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1778275320 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1778188920 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1778102520 | 0.028 | -0.097 | -77.60 | 0.028 | 0.028 | 0.028 | 1000 |
| 1778016600 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1777930200 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1777671000 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1777584540 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1777498140 | 0.125 | 0.005 | 4.17 | 0.125 | 0.125 | 0.125 | 1500 |
| 1777411800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 200 |
| 1777325400 | 0.12 | -0.03 | -20.00 | 0.1078 | 0.12 | 0.1078 | 9000 |
| 1777065780 | 0.15 | 0.125 | 500.00 | 0.15 | 0.15 | 0.15 | 400 |
| 1776979740 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1776893340 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1776806940 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 531 |
| 1776720360 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1776461160 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1776374760 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1776288360 | 0.025 | -0.0889 | -78.05 | 0.15 | 0.15 | 0.025 | 23525 |
| 1776202140 | 0.1139 | -0.0061 | -5.08 | 0.114 | 0.114 | 0.1139 | 1895 |
| 1776115740 | 0.12 | 0.0164 | 15.83 | 0.12 | 0.12 | 0.12 | 306 |
| 1775856540 | 0.1036 | 0 | 0.00 | 0.1036 | 0.1036 | 0.1036 | 0 |
| 1775770140 | 0.1036 | 0.0004 | 0.39 | 0.1036 | 0.1036 | 0.1036 | 560 |
| 1775683500 | 0.1032 | -0.0068 | -6.18 | 0.11 | 0.11 | 0.1032 | 36663 |
| 1775596800 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 1000 |
| 1775510940 | 0.11 | -0.035 | -24.14 | 0.1273 | 0.1345 | 0.11 | 36400 |
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.
