ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for default Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
Anfield Energy Inc (QB)

Anfield Energy Inc (QB) (ANLDF)

0,0595
0,0055
(10,19%)
Fermé 25 Décembre 10:00PM
PériodeVariationVariation %Ouver.HautBasMoyenne Vol. Quot.VWAP
1-0.0052-8.03709428130.06470.067250.0442350390.05829223CS
4-0.0258-30.24618991790.08530.08530.0441912060.07145044CS
120.00152.586206896550.0580.09960.0445401380.07626202CS
260.00020.3372681281620.05930.09960.0393578900.06845897CS
520.0011.70940170940.05850.09960.0394922730.06610876CS
156-0.0019-3.094462540720.06140.12320.031983890080.06303023CS
260-0.0153-20.45454545450.07480.18290.02913302820.0733864CS

Outils de qualité professionnelle, pour des investisseurs individuels.

DateClôtureVariationVariation %Ouver.HautBasVolume
17350782000.05950.005510.190.056380.05950.05638248930
17349924000.054-0.00335-5.840.0440.05480.044196005
17347332000.05735-0.00215-3.610.0590.05920.05555124100
17346468000.05950.00050.850.05910.060660.055453320
17345609400.059-0.003898-6.200.06350.06350.059369354
17344743600.0628980.0008981.450.06469990.067250.06232418
17343881400.062-0.001-1.590.0680.07250.06282838
17341289400.063-0.002-3.080.07530.07530.06335418
17340424800.065-0.0049-7.010.07090.07090.06552593
17339559000.0699-0.0001-0.140.0690.07250.0688269618
17338692000.070.00480017.360.07060.07110.0662237377
17337828000.0651999-0.0083-11.290.07350.0750.065199918057
17335239000.073500.000.07350.07350.07350
17334375000.0735-0.00275-3.610.07389990.07389990.06775377
17333509800.07625-0.00145-1.870.07290.07710.072923770
17332647000.07770.00030.390.0690.080.069134643
17331781800.0774-0.0008-1.020.07740.07740.0774500
17329182000.07820.00152511.990.0780.08250.078142475
17327465400.0766749-0.006475-7.790.083050.083050.070805143957
17326601400.08315-0.00225-2.630.08530.08530.0811249895
17325735600.0854-0.0022-2.510.08410.08699990.081591400
17323140000.08760.00242.820.08540.0880250.085190650
17322279000.08520.00020.240.090.090.0809389301
17321417400.0850.002252.720.0810.08670.081256260
17320548000.08275-0.00065-0.780.08090.082750.080943000
17319686400.08340.00344.250.080.08560.0799128776
17317092600.0800.000.07822990.080.0741263899
17316228000.080.0086512.120.07250.080.0724121693
17315367600.07135-0.00085-1.180.07070.0720.0689104256
17314504800.07220.0066510.140.06380.07220.063864589
17313636000.06555-0.00475-6.760.06920.070.06555206515
17311044000.0703-0.0042-5.640.07320.07320.0703173778
17310185400.07450.0007951.080.0750.0750.073899916700
17309316000.073705-0.001345-1.790.0750.0750.0699125178
17308456800.075050.003054.240.07099990.075050.070999926345
17307591600.072-0.0057-7.340.078460.0790540.072128277
17304964200.0777-0.0163-17.340.08950.092680.07658223055
17304097800.0940.0055.620.09130.0940.0878240900
17303235000.0890.00111.250.0840.09030.084166600
17302372800.08790.00090011.030.0830.090.083279659
17301508800.08699990.00399994.820.09030.09030.0787366500
17298915000.0830.00678.780.07650.0830.074195604
17298051600.0763-0.0057-6.950.0820.0820.076323073
17297189400.082-0.002-2.380.07740.0820.0774451408
17296323000.084-0.006-6.670.08870.08870.0826642513
17295456000.09-0.009-9.090.09660.09660.0877201856
17292864000.0990.0044.210.09780.09959990.0903933574
17292000000.0950.001611.720.0950.0950.089321538
17291139600.093390.013190116.450.090.09450.0821852689
17290276800.0801999-0.00263-3.180.08090.087650.08432474
17289412200.082830.001632.010.080250.0830.07891777817
17286819000.08120.006759.070.06780.08250.0678618423
17285955600.074450.000851.150.07310.0750.0692217444
17285088000.07360.00365.140.070.0758050.073257343
17284225800.070.000490.700.06910.07240.0691795333
17283360000.06951-0.00499-6.700.070.07180.0692783552
17280772200.07450.007511.190.06840.07450.066582107760
17279907600.067-0.0029-4.150.06990.07099990.06611783970
17279040000.06990.016129.930.0610.06990.066832861
17278181400.0538-0.0072-11.800.0580.0580.0538549731
17277313800.0610.00111.840.05990.0610.0551651172
17274720000.05990.00040.670.0630.0630.0561281457
17273862000.05950.0023.480.05770.06570.05541317310
17272992000.0575-0.0048-7.700.0560.060.0553311072

Dernières Valeurs Consultées