Premium
Recyclico Battery Materials Inc (QB) (AMYZF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0004 | -1.03896103896 | 0.0385 | 0.0479 | 0.0379 | 50359 | 0.03982651 | CS |
| 4 | -0.01544 | -28.8382517744 | 0.05354 | 0.0555 | 0.035 | 85829 | 0.04279564 | CS |
| 12 | -0.0397 | -51.028277635 | 0.0778 | 0.082 | 0.035 | 132104 | 0.05802122 | CS |
| 26 | -0.0566 | -59.767687434 | 0.0947 | 0.11 | 0.035 | 137651 | 0.06764322 | CS |
| 52 | -0.055833 | -59.4391747309 | 0.093933 | 0.174 | 0.035 | 121666 | 0.08730551 | CS |
| 156 | -0.5159 | -93.1227436823 | 0.554 | 0.6375 | 0.035 | 126084 | 0.25483623 | CS |
| 260 | -0.0909 | -70.4651162791 | 0.129 | 2.25 | 0.035 | 295196 | 0.66666858 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 0.0381 | -0.0021 | -5.22 | 0.0399 | 0.0411 | 0.0381 | 46935 |
| 1740608400 | 0.0402 | -5.0E-5 | -0.12 | 0.0458 | 0.0458 | 0.0402 | 34859 |
| 1740522480 | 0.04025 | 0.00175 | 4.55 | 0.04096 | 0.0422 | 0.0379 | 95063 |
| 1740435600 | 0.0385 | -0.0021 | -5.17 | 0.0479 | 0.0479 | 0.0385 | 14385 |
| 1740176400 | 0.0406 | 0.0016 | 4.10 | 0.0385 | 0.0446999 | 0.0385 | 60554 |
| 1740090480 | 0.039 | -0.001 | -2.50 | 0.0385 | 0.0411 | 0.0385 | 45238 |
| 1740003960 | 0.04 | 0 | 0.00 | 0.0385 | 0.041 | 0.0385 | 164337 |
| 1739917740 | 0.04 | -0.002 | -4.76 | 0.04644 | 0.04644 | 0.039 | 57952 |
| 1739572020 | 0.042 | -0.004 | -8.70 | 0.048 | 0.048 | 0.042 | 177189 |
| 1739485320 | 0.046 | 0.0015 | 3.37 | 0.04395 | 0.04676 | 0.0417999 | 37475 |
| 1739398920 | 0.0445 | 0.0037 | 9.07 | 0.04219 | 0.0459 | 0.04219 | 63773 |
| 1739312940 | 0.0408 | 0.0008 | 2.00 | 0.0495 | 0.053 | 0.035 | 303897 |
| 1739226000 | 0.04 | -0.008465 | -17.47 | 0.04725 | 0.049 | 0.04 | 115798 |
| 1738967160 | 0.048465 | 0.003465 | 7.70 | 0.0472 | 0.0515 | 0.0455 | 59203 |
| 1738880400 | 0.045 | -0.0015 | -3.23 | 0.0467 | 0.049 | 0.045 | 90618 |
| 1738794000 | 0.0465 | -0.0035 | -7.00 | 0.05 | 0.05 | 0.045 | 62636 |
| 1738708080 | 0.05 | -0.001 | -1.96 | 0.0475 | 0.054 | 0.0475 | 59493 |
| 1738621740 | 0.0509999 | -0.0003 | -0.58 | 0.05 | 0.0542 | 0.049 | 49889 |
| 1738362000 | 0.0513 | -0.0036 | -6.56 | 0.05354 | 0.0555 | 0.05 | 91462 |
| 1738276080 | 0.0549 | 0.0049 | 9.80 | 0.053465 | 0.0549 | 0.052054 | 31860 |
| 1738189740 | 0.05 | 0 | 0.00 | 0.055 | 0.05588 | 0.05 | 136182 |
| 1738103280 | 0.05 | -0.00156 | -3.03 | 0.05 | 0.0512499 | 0.05 | 21605 |
| 1738016820 | 0.05156 | -4.0E-5 | -0.08 | 0.0511 | 0.05594 | 0.05 | 79391 |
| 1737757440 | 0.0516 | 0.0016 | 3.20 | 0.056 | 0.056 | 0.05 | 22967 |
| 1737671220 | 0.05 | -0.0016 | -3.10 | 0.055 | 0.055 | 0.05 | 108094 |
| 1737584640 | 0.0516 | -0.0024 | -4.44 | 0.05285 | 0.05845 | 0.05005 | 221454 |
| 1737498540 | 0.054 | -0.0052 | -8.78 | 0.05655 | 0.0611 | 0.0535 | 309444 |
| 1737152880 | 0.0592 | 0.0014 | 2.42 | 0.056 | 0.0592 | 0.056 | 61395 |
| 1737066420 | 0.0578 | -0.00232 | -3.86 | 0.05775 | 0.060484 | 0.0575 | 86832 |
| 1736979720 | 0.06012 | -0.00988 | -14.11 | 0.06 | 0.0665 | 0.0589 | 83482 |
| 1736893380 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.06 | 86452 |
| 1736806800 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 42519 |
| 1736547720 | 0.07 | 0.0044 | 6.71 | 0.07 | 0.07 | 0.065 | 198631 |
| 1736375340 | 0.0656 | 0.0006 | 0.92 | 0.06455 | 0.0656 | 0.0621 | 22960 |
| 1736288940 | 0.065 | 0.0042 | 6.91 | 0.0651 | 0.0674 | 0.06 | 127875 |
| 1736202360 | 0.0608 | -0.00061 | -0.99 | 0.06044 | 0.0668 | 0.056 | 164879 |
| 1735942980 | 0.06141 | 0.00201 | 3.38 | 0.068 | 0.068 | 0.0592 | 167405 |
| 1735856700 | 0.0594 | -0.0011 | -1.82 | 0.0628 | 0.06325 | 0.0587 | 37308 |
| 1735683960 | 0.0605 | 0.0008 | 1.34 | 0.0625 | 0.0656 | 0.058 | 161069 |
| 1735597740 | 0.0597 | -0.0036 | -5.69 | 0.061042 | 0.067 | 0.0588 | 291244 |
| 1735338000 | 0.0633 | 0.0032 | 5.32 | 0.054 | 0.0661 | 0.054 | 217319 |
| 1735252020 | 0.0601 | -0.0019 | -3.06 | 0.0585 | 0.068 | 0.0563 | 252960 |
| 1735078200 | 0.062 | 0.001325 | 2.18 | 0.0641 | 0.06497 | 0.0607 | 138235 |
| 1734992400 | 0.060675 | -0.000113 | -0.19 | 0.0598 | 0.065 | 0.05 | 208249 |
| 1734733200 | 0.060788 | 0.000194 | 0.32 | 0.054 | 0.065 | 0.054 | 236114 |
| 1734646800 | 0.060594 | 0.000594 | 0.99 | 0.0625 | 0.065 | 0.06 | 121329 |
| 1734560940 | 0.06 | -0.0025 | -4.00 | 0.06168 | 0.063 | 0.06 | 257028 |
| 1734474360 | 0.0625 | -0.0011 | -1.73 | 0.06345 | 0.0644 | 0.0582 | 326069 |
| 1734388140 | 0.0636 | -0.0064 | -9.14 | 0.061 | 0.07128 | 0.061 | 355158 |
| 1734128940 | 0.07 | -0.006 | -7.89 | 0.0755 | 0.08 | 0.0675999 | 343764 |
| 1734042480 | 0.076 | 0.0023 | 3.12 | 0.0726 | 0.08 | 0.068 | 149743 |
| 1733955900 | 0.0737 | 0.0012 | 1.66 | 0.0725 | 0.076322 | 0.0725 | 45974 |
| 1733869200 | 0.0725 | 0 | 0.00 | 0.07564 | 0.0772 | 0.0725 | 47287 |
| 1733782800 | 0.0725 | -0.0025 | -3.33 | 0.075 | 0.078 | 0.065 | 206398 |
| 1733523600 | 0.075 | 0.003 | 4.17 | 0.0777999 | 0.082 | 0.075 | 266283 |
| 1733437500 | 0.072 | -0.008 | -10.00 | 0.082 | 0.085 | 0.065 | 100814 |
| 1733350980 | 0.08 | 0.005 | 6.67 | 0.072 | 0.08244 | 0.07 | 116476 |
| 1733264700 | 0.075 | -0.0058 | -7.18 | 0.07 | 0.0861 | 0.07 | 343310 |
| 1733178180 | 0.0808 | -0.0142 | -14.95 | 0.095 | 0.095 | 0.0777999 | 144710 |
| 1732918200 | 0.095 | -0.0034 | -3.46 | 0.093 | 0.1 | 0.091 | 49958 |
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
