Premium
Altiplano Metals Inc (PK) (ALTPF)
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 | 0.0125 | 0.0125 | 0.0125 | 10000 | 0.0125 | CS |
| 4 | -0.003 | -19.3548387097 | 0.0155 | 0.0159 | 0.0125 | 24183 | 0.01415637 | CS |
| 12 | -0.00735 | -37.0277078086 | 0.01985 | 0.02306 | 0.0125 | 31581 | 0.01771085 | CS |
| 26 | -0.020718 | -62.3697995063 | 0.033218 | 0.052 | 0.0125 | 61849 | 0.03375618 | CS |
| 52 | -0.0202 | -61.7737003058 | 0.0327 | 0.052 | 0.0125 | 79757 | 0.03508966 | CS |
| 156 | -0.0675 | -84.375 | 0.08 | 0.1226 | 0.0125 | 60687 | 0.04853936 | CS |
| 260 | -0.2099 | -94.3794964029 | 0.2224 | 0.32 | 0.0125 | 54453 | 0.10290852 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027680 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1782941280 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1782854880 | 0.0125 | -0.0034 | -21.38 | 0.0125 | 0.0125 | 0.0125 | 10000 |
| 1782768060 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1782508860 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1782422460 | 0.0159 | 0.0014 | 9.66 | 0.0159 | 0.0159 | 0.0159 | 100 |
| 1782336540 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1782250140 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1782163740 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1781818140 | 0.0145 | 0.0006 | 4.32 | 0.0145 | 0.0145 | 0.0145 | 50000 |
| 1781731620 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1781645220 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1781558820 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1781299620 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1781213220 | 0.0139 | -0.0001 | -0.71 | 0.0139 | 0.0139 | 0.0139 | 25000 |
| 1781126940 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1781040540 | 0.014 | -0.0015 | -9.68 | 0.014 | 0.014 | 0.014 | 50000 |
| 1780954140 | 0.0155 | -0.00074 | -4.56 | 0.0155 | 0.0155 | 0.0155 | 10000 |
| 1780694940 | 0.01624 | -0.00146 | -8.25 | 0.0177 | 0.0178 | 0.01624 | 46000 |
| 1780608540 | 0.0177 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0177 | 153000 |
| 1780521720 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1780435320 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1780348920 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1780089720 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1780003320 | 0.0177 | -0.00276 | -13.49 | 0.02 | 0.0203 | 0.0177 | 202900 |
| 1779916980 | 0.02046 | 0 | 0.00 | 0.02046 | 0.02046 | 0.02046 | 0 |
| 1779830580 | 0.02046 | 0 | 0.00 | 0.02046 | 0.02046 | 0.02046 | 0 |
| 1779484980 | 0.02046 | 0 | 0.00 | 0.02046 | 0.02046 | 0.02046 | 0 |
| 1779398580 | 0.02046 | 0 | 0.00 | 0.02046 | 0.02046 | 0.02046 | 0 |
| 1779312180 | 0.02046 | 0 | 0.00 | 0.02046 | 0.02046 | 0.02046 | 0 |
| 1779225780 | 0.02046 | 0 | 0.00 | 0.02046 | 0.02046 | 0.02046 | 0 |
| 1779139380 | 0.02046 | 0 | 0.00 | 0.02046 | 0.02046 | 0.02046 | 0 |
| 1778880180 | 0.02046 | 0 | 0.00 | 0.02046 | 0.02046 | 0.02046 | 0 |
| 1778793780 | 0.02046 | 0 | 0.00 | 0.02046 | 0.02046 | 0.02046 | 0 |
| 1778707380 | 0.02046 | -0.00154 | -7.00 | 0.02046 | 0.02046 | 0.02046 | 11000 |
| 1778620920 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1778534520 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1778275320 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1778188920 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1778102520 | 0.022 | 0.0016 | 7.84 | 0.022 | 0.022 | 0.022 | 50000 |
| 1778016000 | 0.0204 | -0.0003 | -1.45 | 0.0204 | 0.0204 | 0.0204 | 2000 |
| 1777930200 | 0.0207 | 0 | 0.00 | 0.0207 | 0.0207 | 0.0207 | 0 |
| 1777671000 | 0.0207 | 0.000835 | 4.20 | 0.0207 | 0.0207 | 0.0207 | 420 |
| 1777584540 | 0.019865 | -0.001835 | -8.46 | 0.019865 | 0.019865 | 0.019865 | 5100 |
| 1777498140 | 0.0217 | -0.0003 | -1.36 | 0.0217 | 0.0217 | 0.0217 | 3000 |
| 1777411800 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1777325400 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1777065780 | 0.022 | 0.00204 | 10.22 | 0.02015 | 0.022 | 0.02015 | 18000 |
| 1776979740 | 0.01996 | 0 | 0.00 | 0.01996 | 0.01996 | 0.01996 | 0 |
| 1776893340 | 0.01996 | 0 | 0.00 | 0.01996 | 0.01996 | 0.01996 | 0 |
| 1776806940 | 0.01996 | 0 | 0.00 | 0.01996 | 0.01996 | 0.01996 | 0 |
| 1776720540 | 0.01996 | -0.0025 | -11.13 | 0.01996 | 0.01996 | 0.01996 | 3000 |
| 1776461340 | 0.02246 | 0 | 0.00 | 0.02246 | 0.02246 | 0.02246 | 0 |
| 1776374940 | 0.02246 | 0.00426 | 23.41 | 0.02306 | 0.02306 | 0.02246 | 5165 |
| 1776288360 | 0.0182 | -0.0036 | -16.51 | 0.0182 | 0.0182 | 0.0182 | 101 |
| 1776202140 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1776115740 | 0.0218 | 0.00234 | 12.02 | 0.01985 | 0.0218 | 0.01985 | 50000 |
| 1775856300 | 0.01946 | 0 | 0.00 | 0.01946 | 0.01946 | 0.01946 | 0 |
| 1775769900 | 0.01946 | 0 | 0.00 | 0.01946 | 0.01946 | 0.01946 | 0 |
| 1775683500 | 0.01946 | -0.00464 | -19.25 | 0.01946 | 0.01946 | 0.01946 | 45000 |
| 1775596800 | 0.0241 | 0 | 0.00 | 0.0241 | 0.0241 | 0.0241 | 4000 |
| 1775462400 | 0.0241 | 0 | 0.00 | 0.0241 | 0.0241 | 0.0241 | 0 |
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.
