Premium
Anson Resources (QB) (ANSNF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.0056 | 14.9732620321 | 0.0374 | 0.0639 | 0.0374 | 52800 | 0.06108339 | CS |
| 12 | -0.007 | -14 | 0.05 | 0.064 | 0.035 | 57122 | 0.05314946 | CS |
| 26 | -0.027 | -38.5714285714 | 0.07 | 0.072 | 0.0137 | 48450 | 0.0563155 | CS |
| 52 | -0.0171 | -28.4525790349 | 0.0601 | 0.0989 | 0.0137 | 75311 | 0.05878558 | CS |
| 156 | -0.0632 | -59.5103578154 | 0.1062 | 0.3401 | 0.0137 | 75398 | 0.12378383 | CS |
| 260 | 0.013379 | 45.1672799703 | 0.029621 | 0.3401 | 0.0137 | 84626 | 0.11512421 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757200 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1737670800 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1737584400 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1737498000 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1737152400 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1737066000 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1736979600 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1736893200 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1736806800 | 0.0429999 | 0.0007399 | 1.75 | 0.0429999 | 0.0429999 | 0.0429999 | 5000 |
| 1736547720 | 0.04226 | -0.02164 | -33.87 | 0.0551 | 0.0551 | 0.03905 | 8700 |
| 1736374980 | 0.0639 | 0 | 0.00 | 0.0639 | 0.0639 | 0.0639 | 0 |
| 1736288580 | 0.0639 | 0 | 0.00 | 0.0639 | 0.0639 | 0.0639 | 0 |
| 1736202180 | 0.0639 | 0 | 0.00 | 0.0639 | 0.0639 | 0.0639 | 0 |
| 1735942980 | 0.0639 | 0.0114 | 21.71 | 0.042 | 0.0639 | 0.04 | 171000 |
| 1735856760 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1735683960 | 0.0525 | 0.0165 | 45.83 | 0.0374 | 0.0525 | 0.0374 | 26500 |
| 1735597620 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1735338420 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1735252020 | 0.036 | 0.001 | 2.86 | 0.036 | 0.036 | 0.036 | 1000 |
| 1735079340 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734992940 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734733740 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734647340 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734560940 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 100000 |
| 1734474540 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734388140 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734128940 | 0.035 | -0.0068 | -16.27 | 0.04 | 0.04 | 0.035 | 72110 |
| 1734042000 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1733955600 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1733869200 | 0.0417999 | 8.0E-5 | 0.19 | 0.0417999 | 0.0417999 | 0.0417999 | 50000 |
| 1733783100 | 0.04172 | 0 | 0.00 | 0.04172 | 0.04172 | 0.04172 | 0 |
| 1733523900 | 0.04172 | 0 | 0.00 | 0.04172 | 0.04172 | 0.04172 | 0 |
| 1733437500 | 0.04172 | -0.01828 | -30.47 | 0.04172 | 0.04172 | 0.04172 | 100 |
| 1733350980 | 0.06 | 0.0189 | 45.99 | 0.045 | 0.06 | 0.045 | 132777 |
| 1733263800 | 0.0411 | 0 | 0.00 | 0.0411 | 0.0411 | 0.0411 | 0 |
| 1733177400 | 0.0411 | 0 | 0.00 | 0.0411 | 0.0411 | 0.0411 | 0 |
| 1732918200 | 0.0411 | -0.0181 | -30.57 | 0.0411 | 0.0411 | 0.0411 | 2142 |
| 1732746540 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1732660140 | 0.0592 | 0.01275 | 27.45 | 0.0592 | 0.0592 | 0.0592 | 2560 |
| 1732573440 | 0.04645 | 0 | 0.00 | 0.04645 | 0.04645 | 0.04645 | 0 |
| 1732314240 | 0.04645 | 0 | 0.00 | 0.04645 | 0.04645 | 0.04645 | 0 |
| 1732227840 | 0.04645 | 0 | 0.00 | 0.04645 | 0.04645 | 0.04645 | 0 |
| 1732141440 | 0.04645 | 0 | 0.00 | 0.04645 | 0.04645 | 0.04645 | 0 |
| 1732055040 | 0.04645 | 0 | 0.00 | 0.04645 | 0.04645 | 0.04645 | 0 |
| 1731968640 | 0.04645 | -0.00355 | -7.10 | 0.04645 | 0.04645 | 0.04645 | 9447 |
| 1731709200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731622800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731536400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731450000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731363600 | 0.05 | -0.014 | -21.88 | 0.05604 | 0.05604 | 0.05 | 112500 |
| 1731104400 | 0.064 | 0.014 | 28.00 | 0.064 | 0.064 | 0.064 | 173235 |
| 1731018000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730931600 | 0.05 | 0 | 0.00 | 0.04 | 0.05 | 0.04 | 89000 |
| 1730845560 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730759160 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 15000 |
| 1730496480 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730410080 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730323680 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730237280 | 0.055 | -0.0015 | -2.65 | 0.055 | 0.055 | 0.055 | 10000 |
| 1730125800 | 0.0565 | 0 | 0.00 | 0.0565 | 0.0565 | 0.0565 | 0 |
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
