Premium
Imagine Lithium Inc (QB) (ARXRF)
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 | 0.0026 | 18.3098591549 | 0.0142 | 0.0168 | 0.0142 | 26161 | 0.01500615 | CS |
| 4 | 0.0031 | 22.6277372263 | 0.0137 | 0.0168 | 0.0108 | 49108 | 0.01482262 | CS |
| 12 | 0.0048 | 40 | 0.012 | 0.0175 | 0.0108 | 58680 | 0.01480994 | CS |
| 26 | -0.0077 | -31.4285714286 | 0.0245 | 0.03 | 0.0108 | 33722 | 0.01557232 | CS |
| 52 | -0.0089 | -34.6303501946 | 0.0257 | 0.032 | 0.0108 | 24305 | 0.01948947 | CS |
| 156 | -0.0832 | -83.2 | 0.1 | 0.1086 | 0.0108 | 28978 | 0.05894618 | CS |
| 260 | -0.037 | -68.7732342007 | 0.0538 | 0.2062 | 0.0108 | 72762 | 0.08881027 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 0.0168 | 0.0018 | 12.00 | 0.0168 | 0.0168 | 0.0168 | 20189 |
| 1740608880 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1740522480 | 0.015 | -0.001 | -6.25 | 0.015 | 0.015 | 0.015 | 52000 |
| 1740435600 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1740176400 | 0.016 | 0.002 | 14.29 | 0.0142 | 0.016 | 0.0142 | 322 |
| 1740090120 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1740003720 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1739917320 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1739571720 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1739485320 | 0.014 | 0.0016 | 12.90 | 0.014 | 0.014 | 0.014 | 50000 |
| 1739399160 | 0.0124 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0124 | 0 |
| 1739312760 | 0.0124 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0124 | 0 |
| 1739226360 | 0.0124 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0124 | 0 |
| 1738967160 | 0.0124 | -0.0016 | -11.43 | 0.0108 | 0.0124 | 0.0108 | 10932 |
| 1738880400 | 0.014 | 0.0003 | 2.19 | 0.014 | 0.014 | 0.014 | 20000 |
| 1738794540 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
| 1738708140 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
| 1738621740 | 0.0137 | -0.00155 | -10.16 | 0.0137 | 0.0137 | 0.0137 | 10000 |
| 1738362480 | 0.01525 | 0 | 0.00 | 0.01525 | 0.01525 | 0.01525 | 0 |
| 1738276080 | 0.01525 | 7.0E-5 | 0.46 | 0.0137 | 0.01525 | 0.0137 | 200500 |
| 1738189620 | 0.01518 | 0 | 0.00 | 0.01518 | 0.01518 | 0.01518 | 0 |
| 1738103220 | 0.01518 | 0 | 0.00 | 0.01518 | 0.01518 | 0.01518 | 0 |
| 1738016820 | 0.01518 | 0.00018 | 1.20 | 0.01518 | 0.01518 | 0.01518 | 500 |
| 1737757620 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737671220 | 0.015 | 0.0015 | 11.11 | 0.013 | 0.015 | 0.013 | 4100 |
| 1737584880 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1737498480 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1737152880 | 0.0135 | 0.0007501 | 5.88 | 0.0136 | 0.0136 | 0.0135 | 60000 |
| 1737066360 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
| 1736979960 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
| 1736893560 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
| 1736807160 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
| 1736547960 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
| 1736375160 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
| 1736288760 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
| 1736202360 | 0.0127499 | 0.0004999 | 4.08 | 0.0127499 | 0.0127499 | 0.0127499 | 2000 |
| 1735943220 | 0.01225 | 0 | 0.00 | 0.01225 | 0.01225 | 0.01225 | 0 |
| 1735856820 | 0.01225 | 0 | 0.00 | 0.01225 | 0.01225 | 0.01225 | 0 |
| 1735684020 | 0.01225 | 0 | 0.00 | 0.01225 | 0.01225 | 0.01225 | 0 |
| 1735597620 | 0.01225 | 0 | 0.00 | 0.01225 | 0.01225 | 0.01225 | 0 |
| 1735338420 | 0.01225 | 0 | 0.00 | 0.01225 | 0.01225 | 0.01225 | 0 |
| 1735252020 | 0.01225 | -0.00271 | -18.11 | 0.01349 | 0.01349 | 0.012 | 40111 |
| 1735078800 | 0.01496 | 0 | 0.00 | 0.01496 | 0.01496 | 0.01496 | 0 |
| 1734992400 | 0.01496 | -0.00204 | -12.00 | 0.01555 | 0.01555 | 0.01496 | 458705 |
| 1734733200 | 0.017 | 0.00171 | 11.18 | 0.017 | 0.017 | 0.017 | 1000 |
| 1734647160 | 0.01529 | 0 | 0.00 | 0.01529 | 0.01529 | 0.01529 | 0 |
| 1734560760 | 0.01529 | 0 | 0.00 | 0.01529 | 0.01529 | 0.01529 | 0 |
| 1734474360 | 0.01529 | -0.00221 | -12.63 | 0.0153 | 0.0153 | 0.01529 | 39607 |
| 1734387900 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1734128700 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1734042300 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1733955900 | 0.0175 | 0.00275 | 18.64 | 0.0175 | 0.0175 | 0.0175 | 33783 |
| 1733869200 | 0.01475 | 0 | 0.00 | 0.01475 | 0.01475 | 0.01475 | 0 |
| 1733782800 | 0.01475 | 0 | 0.00 | 0.012 | 0.01475 | 0.012 | 14000 |
| 1733523780 | 0.01475 | 0 | 0.00 | 0.01475 | 0.01475 | 0.01475 | 0 |
| 1733437380 | 0.01475 | 0 | 0.00 | 0.01475 | 0.01475 | 0.01475 | 0 |
| 1733350980 | 0.01475 | -0.00073 | -4.72 | 0.01585 | 0.01585 | 0.01475 | 6539 |
| 1733264580 | 0.01548 | 0 | 0.00 | 0.01548 | 0.01548 | 0.01548 | 0 |
| 1733178180 | 0.01548 | -0.0015 | -8.83 | 0.0175 | 0.0175 | 0.01548 | 3357 |
| 1732890600 | 0.01698 | 0 | 0.00 | 0.01698 | 0.01698 | 0.01698 | 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
