Premium
Abitibi Metals Corporation (QB) (AMQFF)
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 | -0.01405 | -3.13931404312 | 0.44755 | 0.4578 | 0.4222 | 36009 | 0.43837388 | CS |
| 4 | -0.02655 | -5.77111183567 | 0.46005 | 0.5824 | 0.391 | 40377 | 0.46722829 | CS |
| 12 | -0.0205 | -4.5154185022 | 0.454 | 0.6658 | 0.391 | 51115 | 0.50227134 | CS |
| 26 | 0.1032 | 31.2443233424 | 0.3303 | 0.75 | 0.32325 | 103742 | 0.52843033 | CS |
| 52 | 0.2335 | 116.75 | 0.2 | 0.75 | 0.152 | 98036 | 0.38393065 | CS |
| 156 | 0.1233 | 39.748549323 | 0.3102 | 0.75 | 0.1445 | 63479 | 0.33992921 | CS |
| 260 | 0.1233 | 39.748549323 | 0.3102 | 0.75 | 0.1445 | 63479 | 0.33992921 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 0.44 | -0.008 | -1.79 | 0.44471 | 0.44471 | 0.4348 | 65659 |
| 1783373340 | 0.448 | 0.0044 | 0.99 | 0.4578 | 0.4578 | 0.44445 | 24537 |
| 1783027740 | 0.4436 | 0.0214 | 5.07 | 0.44805 | 0.4485 | 0.4368 | 24666 |
| 1782941280 | 0.4222 | -0.0228 | -5.12 | 0.44755 | 0.45268 | 0.4222 | 29175 |
| 1782854880 | 0.445 | -0.0092 | -2.03 | 0.473 | 0.473 | 0.4382 | 17878 |
| 1782768300 | 0.4542 | -3.5E-5 | -0.01 | 0.45385 | 0.4612 | 0.4375 | 68992 |
| 1782509280 | 0.454235 | 0.005435 | 1.21 | 0.4547 | 0.4584 | 0.4488 | 47816 |
| 1782422460 | 0.4488 | 0.0138 | 3.17 | 0.4352 | 0.45194 | 0.4352 | 17036 |
| 1782336000 | 0.435 | -0.0219 | -4.79 | 0.4469 | 0.4721 | 0.4325 | 18366 |
| 1782250140 | 0.4569 | -0.0142 | -3.01 | 0.46 | 0.4842 | 0.44174 | 37679 |
| 1782163500 | 0.4711 | -0.01068 | -2.22 | 0.5598 | 0.5598 | 0.4516 | 51608 |
| 1781818140 | 0.48178 | -0.01292 | -2.61 | 0.5059 | 0.5059 | 0.4703 | 22120 |
| 1781731740 | 0.4947 | -0.0035 | -0.70 | 0.4997 | 0.4997 | 0.479795 | 7253 |
| 1781645340 | 0.4982 | -0.0089 | -1.76 | 0.5598999 | 0.5598999 | 0.497 | 120549 |
| 1781558940 | 0.5071 | 0.0273 | 5.69 | 0.518 | 0.53 | 0.4898 | 69517 |
| 1781299740 | 0.4798 | -0.00204 | -0.42 | 0.5824 | 0.5824 | 0.47334 | 44062 |
| 1781213220 | 0.48184 | 0.052255 | 12.16 | 0.4379 | 0.4863 | 0.4271 | 35260 |
| 1781126940 | 0.429585 | -0.016515 | -3.70 | 0.46005 | 0.46005 | 0.391 | 24621 |
| 1781040540 | 0.4461 | -0.03182 | -6.66 | 0.5178 | 0.5178 | 0.4461 | 16383 |
| 1780954140 | 0.47792 | -0.00018 | -0.04 | 0.46134 | 0.4841 | 0.46134 | 105045 |
| 1780694940 | 0.4781 | -0.05074 | -9.59 | 0.5187 | 0.5301 | 0.472 | 19017 |
| 1780608540 | 0.52884 | -0.0312 | -5.57 | 0.5884 | 0.5884 | 0.525 | 61205 |
| 1780522140 | 0.56004 | 0.06064 | 12.14 | 0.491475 | 0.575 | 0.49 | 65126 |
| 1780435740 | 0.4994 | 0.01625 | 3.36 | 0.4722 | 0.5002 | 0.4722 | 65600 |
| 1780349340 | 0.48315 | 0.00435 | 0.91 | 0.4923 | 0.4923 | 0.4755 | 34207 |
| 1780090080 | 0.4788 | 0.02399 | 5.27 | 0.4401 | 0.4788 | 0.4401 | 25875 |
| 1780003320 | 0.45481 | -0.02636 | -5.48 | 0.4703 | 0.49 | 0.45 | 70660 |
| 1779917340 | 0.48117 | -0.00313 | -0.65 | 0.4791 | 0.4938 | 0.4766 | 14710 |
| 1779830940 | 0.4843 | 0.0114 | 2.41 | 0.4701 | 0.51144 | 0.4626 | 75156 |
| 1779484920 | 0.4729 | -0.0244 | -4.91 | 0.48526 | 0.499175 | 0.4402 | 39501 |
| 1779398880 | 0.4973 | -0.042 | -7.79 | 0.5592 | 0.5592 | 0.4541 | 93751 |
| 1779312300 | 0.5393 | 0.0038511 | 0.72 | 0.5588999 | 0.5588999 | 0.52 | 34083 |
| 1779225660 | 0.5354489 | -0.015601 | -2.83 | 0.5669 | 0.5669 | 0.51 | 30345 |
| 1779139740 | 0.55105 | -0.00165 | -0.30 | 0.6249 | 0.6249 | 0.47556 | 22239 |
| 1778880000 | 0.5527 | -0.0298 | -5.12 | 0.5769 | 0.5769 | 0.53826 | 48399 |
| 1778793900 | 0.5825 | -0.00148 | -0.25 | 0.6212 | 0.6212 | 0.5669 | 5709 |
| 1778707380 | 0.58398 | 0.01528 | 2.69 | 0.5715 | 0.5994 | 0.5715 | 19697 |
| 1778621340 | 0.5687 | -0.0459 | -7.47 | 0.61995 | 0.61995 | 0.5687 | 41601 |
| 1778534940 | 0.6146 | 0.0373 | 6.46 | 0.5808 | 0.6657999 | 0.5808 | 136198 |
| 1778275200 | 0.5773 | 0.0413 | 7.71 | 0.5537 | 0.59 | 0.54322 | 81479 |
| 1778188800 | 0.536 | 0.051 | 10.52 | 0.5043 | 0.55076 | 0.4937 | 38743 |
| 1778102520 | 0.485 | 0.0078 | 1.63 | 0.49 | 0.4925 | 0.48 | 25008 |
| 1778016000 | 0.4772 | -0.0091 | -1.87 | 0.47136 | 0.480254 | 0.4608 | 74102 |
| 1777930140 | 0.4863 | -0.023393 | -4.59 | 0.515 | 0.515 | 0.4663 | 27645 |
| 1777671000 | 0.5096929 | 0.0151109 | 3.06 | 0.4177 | 0.5172 | 0.4177 | 58335 |
| 1777584540 | 0.494582 | 0.011982 | 2.48 | 0.485 | 0.51 | 0.4692 | 45629 |
| 1777498140 | 0.4826 | -0.0074 | -1.51 | 0.478875 | 0.485 | 0.467975 | 66962 |
| 1777411800 | 0.49 | 0 | 0.00 | 0.4888 | 0.5079 | 0.4881 | 22710 |
| 1777325400 | 0.49 | -0.01 | -2.00 | 0.4701 | 0.53 | 0.4701 | 86998 |
| 1777065780 | 0.5 | -0.0094 | -1.85 | 0.5092 | 0.512 | 0.48625 | 70972 |
| 1776979740 | 0.5094 | -0.0383 | -6.99 | 0.5407999 | 0.54584 | 0.4725 | 215226 |
| 1776893280 | 0.5477 | 0.0277 | 5.33 | 0.532 | 0.5477 | 0.5185999 | 12949 |
| 1776806940 | 0.52 | -0.0263 | -4.81 | 0.54266 | 0.55 | 0.52 | 17382 |
| 1776720540 | 0.5463 | 0.079 | 16.91 | 0.5 | 0.5699999 | 0.4577 | 121704 |
| 1776460800 | 0.4673 | -0.0236 | -4.81 | 0.49544 | 0.5 | 0.4673 | 67120 |
| 1776374940 | 0.4909 | -0.00366 | -0.74 | 0.452 | 0.493 | 0.452 | 56263 |
| 1776288360 | 0.49456 | 0.038794 | 8.51 | 0.454 | 0.49456 | 0.454 | 73020 |
| 1776202140 | 0.455766 | 0.015866 | 3.61 | 0.503 | 0.503 | 0.45289 | 28284 |
| 1776115740 | 0.4399 | -0.0101 | -2.24 | 0.469 | 0.4698 | 0.4278 | 105374 |
| 1775856000 | 0.45 | 0.01 | 2.27 | 0.4665 | 0.492 | 0.45 | 205626 |
| 1775770140 | 0.44 | 0.025 | 6.02 | 0.379 | 0.44 | 0.379 | 50100 |
| 1775683500 | 0.415 | 0.0057 | 1.39 | 0.42 | 0.4327 | 0.4145 | 86499 |
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.
