Premium
American Lithium Corporation (QX) (AMLIF)
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 | -0.0016 | -0.516129032258 | 0.31 | 0.33 | 0.3028 | 140306 | 0.31519231 | CS |
| 4 | -0.0776 | -20.103626943 | 0.386 | 0.4119 | 0.3028 | 127346 | 0.33913845 | CS |
| 12 | -0.0426 | -12.1367521368 | 0.351 | 0.4935 | 0.3028 | 178432 | 0.37646 | CS |
| 26 | -0.0426 | -12.1367521368 | 0.351 | 0.4935 | 0.3028 | 178432 | 0.37646 | CS |
| 52 | -0.0426 | -12.1367521368 | 0.351 | 0.4935 | 0.3028 | 178432 | 0.37646 | CS |
| 156 | -0.0426 | -12.1367521368 | 0.351 | 0.4935 | 0.3028 | 178432 | 0.37646 | CS |
| 260 | -0.0426 | -12.1367521368 | 0.351 | 0.4935 | 0.3028 | 178432 | 0.37646 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 0.3084 | -0.0017 | -0.55 | 0.3073 | 0.3215 | 0.305 | 116119 |
| 1740090480 | 0.3101 | -0.00305 | -0.97 | 0.304 | 0.32 | 0.304 | 145436 |
| 1740003960 | 0.31315 | -0.00235 | -0.74 | 0.31 | 0.32 | 0.305 | 110400 |
| 1739917740 | 0.3155 | -0.0096 | -2.95 | 0.324 | 0.33 | 0.3028 | 214544 |
| 1739572020 | 0.3251 | 0.0001 | 0.03 | 0.31 | 0.33 | 0.31 | 90845 |
| 1739485320 | 0.325 | -0.007 | -2.11 | 0.3144 | 0.34 | 0.3144 | 127182 |
| 1739398920 | 0.332 | -0.0102 | -2.98 | 0.3387 | 0.363 | 0.3251 | 50166 |
| 1739312940 | 0.3422 | 0.0122 | 3.70 | 0.3144 | 0.3449999 | 0.3144 | 206332 |
| 1739226000 | 0.33 | -0.0159 | -4.60 | 0.33 | 0.37 | 0.33 | 76504 |
| 1738967160 | 0.3459 | -0.00203 | -0.58 | 0.35 | 0.355 | 0.333 | 90785 |
| 1738880400 | 0.34793 | -0.00127 | -0.36 | 0.349 | 0.36 | 0.3401 | 100985 |
| 1738794000 | 0.3492 | 0.00262 | 0.76 | 0.353 | 0.376 | 0.33 | 116757 |
| 1738708080 | 0.34658 | 0.014454 | 4.35 | 0.33 | 0.372 | 0.33 | 85812 |
| 1738621740 | 0.332126 | 0.002426 | 0.74 | 0.32 | 0.34 | 0.3129 | 167058 |
| 1738362000 | 0.3297 | -0.0253 | -7.13 | 0.3574 | 0.3885 | 0.32 | 254461 |
| 1738276080 | 0.355 | 0.004 | 1.14 | 0.3508 | 0.366 | 0.3508 | 126063 |
| 1738189740 | 0.351 | -0.01 | -2.77 | 0.3696 | 0.3696 | 0.35 | 122006 |
| 1738103280 | 0.361 | -0.013 | -3.48 | 0.3691999 | 0.3806 | 0.36 | 152666 |
| 1738016820 | 0.374 | -0.0285 | -7.08 | 0.378 | 0.4 | 0.37 | 83085 |
| 1737757440 | 0.4025 | -0.0075 | -1.83 | 0.386 | 0.4119 | 0.38 | 98488 |
| 1737671220 | 0.4099999 | 0.0249999 | 6.49 | 0.378 | 0.4099999 | 0.378 | 215769 |
| 1737584640 | 0.385 | -0.0012 | -0.31 | 0.38 | 0.396434 | 0.3706999 | 198974 |
| 1737498540 | 0.3862 | -0.00253 | -0.65 | 0.37 | 0.4 | 0.37 | 209820 |
| 1737152880 | 0.38873 | 0.0049301 | 1.28 | 0.38 | 0.405 | 0.363 | 132243 |
| 1737066420 | 0.3837999 | -0.0184 | -4.57 | 0.4099999 | 0.4099999 | 0.3814 | 101381 |
| 1736979720 | 0.4022 | 0.000868 | 0.22 | 0.38 | 0.42 | 0.38 | 152774 |
| 1736893380 | 0.401332 | -0.008868 | -2.16 | 0.385 | 0.42 | 0.3837999 | 125128 |
| 1736806800 | 0.4102 | -0.0068 | -1.63 | 0.417 | 0.4245 | 0.3831 | 202959 |
| 1736547720 | 0.417 | -0.0038 | -0.90 | 0.4099999 | 0.425 | 0.4 | 54202 |
| 1736375340 | 0.4208 | 0.0078 | 1.89 | 0.417 | 0.437 | 0.4094999 | 136938 |
| 1736288940 | 0.413 | -0.037 | -8.22 | 0.4495 | 0.4935 | 0.413 | 161471 |
| 1736202360 | 0.45 | 0.0328 | 7.86 | 0.45 | 0.4674 | 0.4172 | 169049 |
| 1735942980 | 0.4172 | 0.0062001 | 1.51 | 0.4 | 0.458 | 0.39 | 613593 |
| 1735856700 | 0.4109999 | 0.0372949 | 9.98 | 0.37 | 0.421 | 0.37 | 406629 |
| 1735683960 | 0.373705 | -4.5E-5 | -0.01 | 0.36 | 0.4 | 0.355 | 459279 |
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
