Premium
American Lithium Minerals Inc (PK) (AMLM)
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 | 0.00256 | 12.6732673267 | 0.0202 | 0.031 | 0.0202 | 22804 | 0.02239177 | CS |
| 4 | -0.00824 | -26.5806451613 | 0.031 | 0.0394 | 0.0202 | 40838 | 0.02747661 | CS |
| 12 | 0.00176 | 8.38095238095 | 0.021 | 0.049 | 0.0162 | 60923 | 0.02753546 | CS |
| 26 | 0.00556 | 32.3255813953 | 0.0172 | 0.052 | 0.0142 | 52858 | 0.02884299 | CS |
| 52 | -0.00434 | -16.0147601476 | 0.0271 | 0.052 | 0.0142 | 41936 | 0.02748959 | CS |
| 156 | -0.16724 | -88.0210526316 | 0.19 | 0.295 | 0.0142 | 43006 | 0.09316191 | CS |
| 260 | 0.01376 | 152.888888889 | 0.009 | 1.75 | 0.0028 | 124550 | 0.38572522 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.02276 | -0.00137 | -5.68 | 0.0283 | 0.0283 | 0.0217499 | 2300 |
| 1741300140 | 0.02413 | -0.00207 | -7.90 | 0.0264 | 0.0264 | 0.02413 | 14660 |
| 1741213440 | 0.0262 | 0.0006 | 2.34 | 0.0244 | 0.0267 | 0.0229 | 12325 |
| 1741126800 | 0.0256 | 0.0046 | 21.90 | 0.0203 | 0.0256 | 0.0203 | 9710 |
| 1741040760 | 0.021 | -0.0044 | -17.32 | 0.0202 | 0.031 | 0.0202 | 75025 |
| 1740781260 | 0.0254 | -0.00255 | -9.12 | 0.02944 | 0.02944 | 0.0254 | 37390 |
| 1740695340 | 0.02795 | 0.00215 | 8.33 | 0.0256 | 0.0388999 | 0.0254999 | 99000 |
| 1740608400 | 0.0258 | 0.0003001 | 1.18 | 0.0254 | 0.0314 | 0.0254 | 73786 |
| 1740522480 | 0.0254999 | 0.0001999 | 0.79 | 0.026 | 0.0303 | 0.0252 | 152500 |
| 1740435600 | 0.0253 | -0.002 | -7.33 | 0.0313 | 0.0371999 | 0.0253 | 50994 |
| 1740176400 | 0.0273 | -0.00321 | -10.52 | 0.033 | 0.038 | 0.0273 | 4100 |
| 1740090480 | 0.03051 | 0.000535 | 1.78 | 0.03535 | 0.0378 | 0.03051 | 3305 |
| 1740003960 | 0.029975 | -0.000415 | -1.37 | 0.0273 | 0.0328 | 0.0273 | 24080 |
| 1739917740 | 0.03039 | -0.00371 | -10.88 | 0.0302 | 0.038 | 0.0272 | 130674 |
| 1739572020 | 0.0341 | 0.0039 | 12.91 | 0.038 | 0.038 | 0.0341 | 9646 |
| 1739485320 | 0.0302 | -0.005105 | -14.46 | 0.0303 | 0.0322249 | 0.0302 | 10307 |
| 1739398920 | 0.035305 | -0.002695 | -7.09 | 0.038 | 0.038 | 0.0303 | 26099 |
| 1739312940 | 0.038 | 0.001 | 2.70 | 0.0303 | 0.038 | 0.0303 | 19030 |
| 1739226000 | 0.037 | 0.0067 | 22.11 | 0.031 | 0.0394 | 0.0302 | 21000 |
| 1738967160 | 0.0303 | -0.0009 | -2.88 | 0.0325 | 0.0325 | 0.0303 | 3140 |
| 1738880400 | 0.0312 | 0.0001 | 0.32 | 0.031 | 0.03394 | 0.031 | 3496 |
| 1738794000 | 0.0311 | -0.0039 | -11.14 | 0.0311 | 0.0394 | 0.0311 | 5711 |
| 1738708080 | 0.035 | -0.002905 | -7.66 | 0.0394 | 0.0394 | 0.035 | 28452 |
| 1738621740 | 0.037905 | -0.001395 | -3.55 | 0.0394 | 0.0394 | 0.037905 | 16590 |
| 1738362000 | 0.0393 | 0.001395 | 3.68 | 0.0394 | 0.0394 | 0.03824 | 8000 |
| 1738276080 | 0.037905 | -0.000335 | -0.88 | 0.03825 | 0.03825 | 0.037905 | 15060 |
| 1738189740 | 0.03824 | -6.0E-5 | -0.16 | 0.03824 | 0.03824 | 0.03824 | 3485 |
| 1738103280 | 0.0383 | 0.00145 | 3.93 | 0.0371 | 0.0383 | 0.0371 | 8607 |
| 1738016820 | 0.03685 | -0.00465 | -11.20 | 0.0415 | 0.0415 | 0.0305 | 51314 |
| 1737757440 | 0.0415 | 0.004 | 10.67 | 0.0311 | 0.0415 | 0.0311 | 6717 |
| 1737671220 | 0.0375 | 0.0009 | 2.46 | 0.03785 | 0.03785 | 0.0375 | 1480 |
| 1737584640 | 0.0366 | -0.0003 | -0.81 | 0.0367 | 0.04175 | 0.0366 | 27481 |
| 1737498540 | 0.0369 | 0.0003 | 0.82 | 0.0368 | 0.0484 | 0.0366 | 248268 |
| 1737152880 | 0.0366 | -0.0074 | -16.82 | 0.044 | 0.044 | 0.0366 | 23182 |
| 1737066420 | 0.044 | -0.001 | -2.22 | 0.049 | 0.049 | 0.0366 | 5619 |
| 1736979720 | 0.045 | 0.0084 | 22.95 | 0.044 | 0.045 | 0.0393 | 105902 |
| 1736893380 | 0.0366 | 0.00554 | 17.84 | 0.0301 | 0.0429999 | 0.0301 | 433933 |
| 1736806800 | 0.03106 | 0.00936 | 43.13 | 0.01725 | 0.0313 | 0.01725 | 157712 |
| 1736547720 | 0.0217 | 0.0045 | 26.16 | 0.0217499 | 0.0217499 | 0.0217 | 10033 |
| 1736375340 | 0.0172 | -0.00125 | -6.78 | 0.0217 | 0.0217 | 0.0172 | 6010 |
| 1736288940 | 0.01845 | -0.00155 | -7.75 | 0.023 | 0.024625 | 0.0172 | 450176 |
| 1736202360 | 0.02 | -0.0037 | -15.61 | 0.0234 | 0.0234 | 0.018 | 23883 |
| 1735942980 | 0.0237 | -0.0003 | -1.25 | 0.01725 | 0.024 | 0.01725 | 19300 |
| 1735856700 | 0.024 | 0.0076 | 46.34 | 0.0166 | 0.0268 | 0.0162 | 78050 |
| 1735683960 | 0.0164 | -0.0021 | -11.35 | 0.028 | 0.028 | 0.0162 | 19575 |
| 1735597740 | 0.0185 | 0.0005 | 2.78 | 0.02045 | 0.0304 | 0.0162 | 445030 |
| 1735338000 | 0.018 | -0.0043 | -19.28 | 0.018 | 0.021 | 0.018 | 54500 |
| 1735252020 | 0.0223 | -0.002 | -8.23 | 0.0265 | 0.0265 | 0.0221 | 19535 |
| 1735078200 | 0.0243 | 0.000525 | 2.21 | 0.0221 | 0.0243 | 0.0221 | 20500 |
| 1734992400 | 0.023775 | -0.003505 | -12.85 | 0.02 | 0.03 | 0.02 | 38465 |
| 1734733200 | 0.02728 | 0.0040801 | 17.59 | 0.0316 | 0.0316 | 0.0256 | 1700 |
| 1734646800 | 0.0231999 | 0 | 0.00 | 0.0231999 | 0.0231999 | 0.0211 | 88000 |
| 1734560940 | 0.0231999 | -5.0E-5 | -0.22 | 0.0231999 | 0.0269 | 0.0231999 | 46350 |
| 1734474360 | 0.02325 | -0.00485 | -17.26 | 0.0231 | 0.0314 | 0.0231 | 46087 |
| 1734388140 | 0.0281 | 0.00625 | 28.60 | 0.021 | 0.0331 | 0.0208999 | 53515 |
| 1734128940 | 0.02185 | -0.000425 | -1.91 | 0.0229 | 0.0229 | 0.02185 | 5500 |
| 1734042480 | 0.022275 | 0.002275 | 11.38 | 0.0202 | 0.0299 | 0.0202 | 17963 |
| 1733955900 | 0.02 | -0.00325 | -13.98 | 0.02255 | 0.029 | 0.02 | 42142 |
| 1733869200 | 0.02325 | 0.00725 | 45.31 | 0.023 | 0.0299 | 0.02 | 30313 |
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
