Premium
Recyclico Battery Materials Inc (QB) (AMYZF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00741 | 13.7222222222 | 0.054 | 0.068 | 0.054 | 176735 | 0.06097311 | CS |
| 4 | -0.01639 | -21.0668380463 | 0.0778 | 0.082 | 0.05 | 203418 | 0.06467313 | CS |
| 12 | -0.00964 | -13.5679099226 | 0.07105 | 0.11 | 0.05 | 198718 | 0.06974252 | CS |
| 26 | -0.02159 | -26.0120481928 | 0.083 | 0.13365 | 0.05 | 136642 | 0.07984287 | CS |
| 52 | -0.11669 | -65.5193711398 | 0.1781 | 0.197 | 0.05 | 126559 | 0.09968628 | CS |
| 156 | -0.32119 | -83.9492943021 | 0.3826 | 0.798 | 0.05 | 138707 | 0.30599109 | CS |
| 260 | -0.07879 | -56.1982881598 | 0.1402 | 2.25 | 0.05 | 294913 | 0.66772626 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732746540 | 0.0984 | -0.0053 | -5.11 | 0.09985 | 0.107 | 0.095 | 52423 |
| 1732660140 | 0.1037 | -0.0043 | -3.98 | 0.11 | 0.11 | 0.09495 | 83364 |
| 1732573560 | 0.108 | 0.0217501 | 25.22 | 0.08 | 0.108 | 0.08 | 309053 |
| 1732314000 | 0.0862499 | -0.00375 | -4.17 | 0.1 | 0.1 | 0.08 | 461351 |
| 1732227900 | 0.09 | 0.0153 | 20.48 | 0.08235 | 0.094 | 0.08 | 253918 |
| 1732141740 | 0.0747 | -0.0034 | -4.35 | 0.075 | 0.085 | 0.0736499 | 415644 |
| 1732054800 | 0.0781 | 0.00315 | 4.20 | 0.095 | 0.095 | 0.0747 | 489144 |
| 1731968640 | 0.07495 | 0.01495 | 24.92 | 0.06 | 0.079 | 0.06 | 446096 |
| 1731709260 | 0.06 | -0.002 | -3.23 | 0.064 | 0.0683 | 0.06 | 118239 |
| 1731622800 | 0.062 | 0.001 | 1.64 | 0.0635 | 0.0646 | 0.061365 | 36455 |
| 1731536760 | 0.061 | -0.001 | -1.61 | 0.0602 | 0.06301 | 0.06 | 217162 |
| 1731450480 | 0.062 | -0.001 | -1.59 | 0.067 | 0.067 | 0.06 | 192868 |
| 1731363600 | 0.063 | 0 | 0.00 | 0.07 | 0.07 | 0.06 | 133907 |
| 1731104400 | 0.063 | -0.0018 | -2.78 | 0.07 | 0.07 | 0.062 | 239759 |
| 1731018540 | 0.0648 | 0.0028 | 4.52 | 0.06 | 0.0655 | 0.06 | 136454 |
| 1730931600 | 0.062 | -0.00095 | -1.51 | 0.0619 | 0.065 | 0.06 | 314230 |
| 1730845680 | 0.06295 | 0.00045 | 0.72 | 0.065 | 0.065 | 0.06225 | 59148 |
| 1730759160 | 0.0625 | -0.004 | -6.02 | 0.06 | 0.0688 | 0.06 | 235830 |
| 1730496420 | 0.0665 | 0 | 0.00 | 0.07 | 0.07 | 0.0604 | 200750 |
| 1730409780 | 0.0665 | 0.0021 | 3.26 | 0.06475 | 0.0665 | 0.06475 | 98384 |
| 1730323500 | 0.0644 | 0.00425 | 7.07 | 0.0791 | 0.0791 | 0.063 | 31704 |
| 1730237280 | 0.06015 | -0.00307 | -4.86 | 0.0625 | 0.0675 | 0.0601 | 308695 |
| 1730150880 | 0.06322 | -0.00048 | -0.75 | 0.0625 | 0.0649 | 0.0625 | 74883 |
| 1729891500 | 0.0637 | 0.0027 | 4.43 | 0.0649 | 0.0649 | 0.06 | 195310 |
| 1729805160 | 0.061 | -0.00444 | -6.78 | 0.0615 | 0.07 | 0.06 | 59460 |
| 1729718940 | 0.06544 | 0.00534 | 8.89 | 0.0666 | 0.0666 | 0.0644 | 28943 |
| 1729632300 | 0.0601 | -0.0072 | -10.70 | 0.0691 | 0.07 | 0.0601 | 682905 |
| 1729545600 | 0.0673 | -0.0027 | -3.86 | 0.06925 | 0.0697 | 0.0673 | 5725 |
| 1729286400 | 0.07 | 0.0012 | 1.74 | 0.0678 | 0.07 | 0.0646 | 217916 |
| 1729200000 | 0.0688 | -0.0026 | -3.64 | 0.0714999 | 0.0714999 | 0.0683 | 112427 |
| 1729113960 | 0.0714 | -5.0E-5 | -0.07 | 0.0707499 | 0.073 | 0.0683 | 90921 |
| 1729027680 | 0.07145 | 0.00145 | 2.07 | 0.07 | 0.0731 | 0.06915 | 126195 |
| 1728941220 | 0.07 | -0.001 | -1.41 | 0.0777999 | 0.0777999 | 0.065 | 324276 |
| 1728681900 | 0.0709999 | 0.0029999 | 4.41 | 0.07105 | 0.0733 | 0.069 | 154869 |
| 1728595560 | 0.068 | -0.0053 | -7.23 | 0.0671 | 0.0733 | 0.0671 | 67300 |
| 1728508800 | 0.0733 | -0.0067 | -8.38 | 0.0847 | 0.0847 | 0.0718 | 131692 |
| 1728422580 | 0.08 | 0.004 | 5.26 | 0.075 | 0.08 | 0.0671 | 286923 |
| 1728336000 | 0.076 | -0.0015 | -1.94 | 0.085 | 0.085 | 0.0759 | 57367 |
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
