Premium
Apex Critical Metals Corporation (QB) (APXCF)
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 | 0.02505 | 4.63888888889 | 0.54 | 0.6693 | 0.432 | 59374 | 0.5375782 | CS |
| 4 | -0.04165 | -6.86500741717 | 0.6067 | 0.8 | 0.432 | 49119 | 0.59492194 | CS |
| 12 | -0.18925 | -25.0894869415 | 0.7543 | 1.1 | 0.432 | 29418 | 0.60621806 | CS |
| 26 | 0.29605061 | 110.056238417 | 0.26899939 | 1.1 | 0.26899939 | 24624 | 0.60627755 | CS |
| 52 | 0.29605061 | 110.056238417 | 0.26899939 | 1.1 | 0.26899939 | 23668 | 0.60613784 | CS |
| 156 | 0.29605061 | 110.056238417 | 0.26899939 | 1.1 | 0.26899939 | 23668 | 0.60613784 | CS |
| 260 | 0.29605061 | 110.056238417 | 0.26899939 | 1.1 | 0.26899939 | 23668 | 0.60613784 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.56505 | 0.0020501 | 0.36 | 0.56755 | 0.58 | 0.55 | 31849 |
| 1741300140 | 0.5629999 | 0.0047999 | 0.86 | 0.6693 | 0.6693 | 0.555 | 44728 |
| 1741213440 | 0.5582 | 0.06624 | 13.46 | 0.51 | 0.64394 | 0.432 | 145885 |
| 1741126800 | 0.49196 | -0.02304 | -4.47 | 0.48 | 0.52 | 0.435 | 66380 |
| 1741040760 | 0.515 | 0.015 | 3.00 | 0.53 | 0.53 | 0.49 | 25411 |
| 1740781260 | 0.5 | -0.055 | -9.91 | 0.54 | 0.54 | 0.49068 | 14466 |
| 1740695340 | 0.555 | 0.005 | 0.91 | 0.55 | 0.5565 | 0.55 | 31983 |
| 1740608400 | 0.55 | -0.0046 | -0.83 | 0.759 | 0.759 | 0.49 | 59108 |
| 1740522480 | 0.5546 | -0.0654 | -10.55 | 0.61 | 0.63 | 0.55 | 44044 |
| 1740435600 | 0.62 | -0.029 | -4.47 | 0.759 | 0.759 | 0.6008 | 30838 |
| 1740176400 | 0.649 | -0.0004 | -0.06 | 0.66 | 0.66 | 0.6472 | 22416 |
| 1740090480 | 0.6494 | 0.0091 | 1.42 | 0.66204 | 0.67 | 0.635368 | 55536 |
| 1740003960 | 0.6403 | -0.03 | -4.48 | 0.67 | 0.675 | 0.63992 | 78669 |
| 1739917740 | 0.6703 | 0.0003 | 0.04 | 0.8 | 0.8 | 0.65 | 102337 |
| 1739572020 | 0.67 | 0.02872 | 4.48 | 0.64 | 0.67 | 0.637 | 47260 |
| 1739485320 | 0.64128 | 0.01128 | 1.79 | 0.6283 | 0.65 | 0.62 | 32230 |
| 1739398920 | 0.63 | 0.0279 | 4.63 | 0.61 | 0.7 | 0.59 | 53918 |
| 1739312940 | 0.6021 | 0.0021 | 0.35 | 0.5699999 | 0.7 | 0.5699999 | 18066 |
| 1739226000 | 0.6 | 0.05 | 9.09 | 0.7 | 0.7 | 0.5699999 | 41358 |
| 1738967160 | 0.55 | 0 | 0.00 | 0.6067 | 0.6067 | 0.5427999 | 18623 |
| 1738880400 | 0.55 | 0.0012 | 0.22 | 0.658 | 0.658 | 0.53 | 29745 |
| 1738794000 | 0.5488 | 0.0188 | 3.55 | 0.53 | 0.5488 | 0.53 | 16134 |
| 1738708080 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1269 |
| 1738621200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1738362000 | 0.53 | -0.06 | -10.17 | 0.53 | 0.53 | 0.53 | 1184 |
| 1738276080 | 0.59 | 0.0210001 | 3.69 | 0.56 | 0.59 | 0.554 | 3425 |
| 1738189740 | 0.5689999 | 0.0585999 | 11.48 | 0.5689999 | 0.5689999 | 0.5689999 | 3005 |
| 1738103280 | 0.5104 | -0.0756 | -12.90 | 0.45 | 0.6465 | 0.45 | 17687 |
| 1738016820 | 0.586 | -0.064 | -9.85 | 0.631 | 0.631 | 0.586 | 1520 |
| 1737757440 | 0.65 | -0.009 | -1.37 | 0.6162 | 0.65425 | 0.6 | 19965 |
| 1737671220 | 0.659 | -0.0138 | -2.05 | 0.659 | 0.7 | 0.659 | 7070 |
| 1737584640 | 0.6728 | 0.0028 | 0.42 | 0.6728 | 0.6728 | 0.6728 | 5985 |
| 1737498540 | 0.67 | -0.33 | -33.00 | 1.1 | 1.1 | 0.67 | 37171 |
| 1737152880 | 1 | 0.325 | 48.15 | 0.6758 | 1 | 0.6758 | 8820 |
| 1737066420 | 0.675 | 0.003 | 0.45 | 0.675 | 0.675 | 0.675 | 1726 |
| 1736979720 | 0.672 | 0.006 | 0.90 | 0.67 | 0.672 | 0.67 | 6216 |
| 1736893380 | 0.666 | -0.03715 | -5.28 | 0.7739 | 0.7748 | 0.661246 | 17286 |
| 1736806800 | 0.70315 | 0.00315 | 0.45 | 0.7592 | 0.7592 | 0.6274999 | 31720 |
| 1736547720 | 0.7 | 0.1889 | 36.96 | 0.7456 | 0.7527 | 0.64925 | 26533 |
| 1736375160 | 0.5111 | 0 | 0.00 | 0.5111 | 0.5111 | 0.5111 | 0 |
| 1736288760 | 0.5111 | 0 | 0.00 | 0.5111 | 0.5111 | 0.5111 | 0 |
| 1736202360 | 0.5111 | 0 | 0.00 | 0.5111 | 0.5111 | 0.5111 | 0 |
| 1735943160 | 0.5111 | 0 | 0.00 | 0.5111 | 0.5111 | 0.5111 | 0 |
| 1735856760 | 0.5111 | 0 | 0.00 | 0.5111 | 0.5111 | 0.5111 | 0 |
| 1735683960 | 0.5111 | -0.1195 | -18.95 | 0.5111 | 0.5111 | 0.5111 | 600 |
| 1735597560 | 0.6306 | 0 | 0.00 | 0.6306 | 0.6306 | 0.6306 | 0 |
| 1735338360 | 0.6306 | 0 | 0.00 | 0.6306 | 0.6306 | 0.6306 | 0 |
| 1735251960 | 0.6306 | 0 | 0.00 | 0.6306 | 0.6306 | 0.6306 | 0 |
| 1735079160 | 0.6306 | 0 | 0.00 | 0.6306 | 0.6306 | 0.6306 | 0 |
| 1734992760 | 0.6306 | 0 | 0.00 | 0.6306 | 0.6306 | 0.6306 | 0 |
| 1734733560 | 0.6306 | 0 | 0.00 | 0.6306 | 0.6306 | 0.6306 | 0 |
| 1734647160 | 0.6306 | 0 | 0.00 | 0.6306 | 0.6306 | 0.6306 | 0 |
| 1734560760 | 0.6306 | 0 | 0.00 | 0.6306 | 0.6306 | 0.6306 | 0 |
| 1734474360 | 0.6306 | -0.0831 | -11.64 | 0.6306 | 0.6306 | 0.6306 | 281 |
| 1734388140 | 0.7137 | 0 | 0.00 | 0.7137 | 0.7137 | 0.7137 | 0 |
| 1734128940 | 0.7137 | -0.0356 | -4.75 | 0.7543 | 0.7543 | 0.7137 | 6113 |
| 1734042000 | 0.7493 | 0 | 0.00 | 0.7493 | 0.7493 | 0.7493 | 0 |
| 1733955600 | 0.7493 | 0 | 0.00 | 0.7493 | 0.7493 | 0.7493 | 0 |
| 1733869200 | 0.7493 | 0 | 0.00 | 0.7493 | 0.7493 | 0.7493 | 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
