Premium
Ascendant Resources Inc (QB) (ASDRF)
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 | -0.0049 | -11.2643678161 | 0.0435 | 0.0435 | 0.0363 | 41867 | 0.03985567 | CS |
| 4 | 0.0064 | 19.8757763975 | 0.0322 | 0.0449 | 0.0306 | 70411 | 0.03536098 | CS |
| 12 | 0.0136 | 54.4 | 0.025 | 0.0449 | 0.025 | 69694 | 0.03593086 | CS |
| 26 | 0.0067 | 21.0031347962 | 0.0319 | 0.04705 | 0.0243 | 40846 | 0.03514648 | CS |
| 52 | -0.0109 | -22.0202020202 | 0.0495 | 0.06 | 0.019 | 36423 | 0.03700522 | CS |
| 156 | -0.1134 | -74.6052631579 | 0.152 | 0.21658 | 0.019 | 43936 | 0.06708256 | CS |
| 260 | -0.03795 | -49.5754408883 | 0.07655 | 0.55 | 0.019 | 35033 | 0.08321288 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743542580 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1743456180 | 0.0386 | -0.001866 | -4.61 | 0.0424 | 0.0424 | 0.0363 | 73600 |
| 1743197280 | 0.040466 | 0 | 0.00 | 0.040466 | 0.040466 | 0.040466 | 0 |
| 1743110880 | 0.040466 | -0.003034 | -6.97 | 0.0403 | 0.040466 | 0.0402 | 32000 |
| 1743024540 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1742938140 | 0.0434999 | 0.0034 | 8.48 | 0.0434999 | 0.0434999 | 0.0434999 | 20000 |
| 1742851740 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1742592540 | 0.0400999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0400999 | 5300 |
| 1742505960 | 0.0400999 | -0.0028 | -6.53 | 0.0400999 | 0.0400999 | 0.0400999 | 2350 |
| 1742419800 | 0.0429 | 0 | 0.00 | 0.0429 | 0.0429 | 0.0429 | 0 |
| 1742333400 | 0.0429 | 0 | 0.00 | 0.0429 | 0.0429 | 0.0429 | 0 |
| 1742246400 | 0.0429 | 0.005 | 13.19 | 0.04 | 0.0449 | 0.04 | 110000 |
| 1741987740 | 0.0379 | 0 | 0.00 | 0.0379 | 0.0379 | 0.0379 | 0 |
| 1741901340 | 0.0379 | 0 | 0.00 | 0.0379 | 0.0379 | 0.0379 | 0 |
| 1741814940 | 0.0379 | 0.0064 | 20.32 | 0.04 | 0.04 | 0.0379 | 12100 |
| 1741731600 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1741645200 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1741386000 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1741299600 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1741213200 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1741126800 | 0.0315 | -0.0035 | -10.00 | 0.0322 | 0.0328 | 0.0306 | 378350 |
| 1741040880 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740781680 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740695280 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740608880 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740522480 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 17500 |
| 1740435600 | 0.035 | -0.004 | -10.26 | 0.035 | 0.0351 | 0.035 | 62520 |
| 1740176760 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1740090360 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1740003960 | 0.039 | 0.0039 | 11.11 | 0.0358 | 0.039 | 0.0358 | 100000 |
| 1739917740 | 0.0351 | 0.0011 | 3.24 | 0.03538 | 0.0358 | 0.0351 | 60000 |
| 1739571720 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1739485320 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1739398920 | 0.034 | -0.00105 | -3.00 | 0.034 | 0.034 | 0.034 | 2500 |
| 1739312940 | 0.03505 | 0.00205 | 6.21 | 0.03505 | 0.03505 | 0.03505 | 5000 |
| 1739226360 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1738967160 | 0.033 | 0.0023 | 7.49 | 0.033 | 0.033 | 0.033 | 275500 |
| 1738880400 | 0.0307 | -0.0031 | -9.17 | 0.0307 | 0.0307 | 0.0307 | 37000 |
| 1738794000 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 58000 |
| 1738708080 | 0.0337999 | -0.0071 | -17.36 | 0.0327 | 0.0337999 | 0.031 | 268000 |
| 1738621740 | 0.0409 | -0.0002 | -0.49 | 0.0335 | 0.0409 | 0.0335 | 299000 |
| 1738362000 | 0.0411 | -0.0007 | -1.67 | 0.0415 | 0.044098 | 0.0387 | 103000 |
| 1738276020 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1738189620 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1738103220 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1738016820 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1737757620 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1737671220 | 0.0417999 | 0.0001 | 0.24 | 0.0417999 | 0.0417999 | 0.0417999 | 2500 |
| 1737584640 | 0.0417 | 0.0044 | 11.80 | 0.0417 | 0.0417 | 0.0417 | 1000 |
| 1737498480 | 0.0373 | 0 | 0.00 | 0.0373 | 0.0373 | 0.0373 | 0 |
| 1737152880 | 0.0373 | 0.0068 | 22.30 | 0.0373 | 0.0373 | 0.0373 | 2000 |
| 1737066420 | 0.0305 | -0.0001 | -0.33 | 0.0352499 | 0.0378 | 0.0305 | 3200 |
| 1736979720 | 0.0306 | 0.0006 | 2.00 | 0.0306 | 0.0306 | 0.0306 | 15000 |
| 1736893380 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1736807340 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736548140 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736375340 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736288940 | 0.025 | -0.008 | -24.24 | 0.025 | 0.025 | 0.025 | 5000 |
| 1736202180 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1735942980 | 0.033 | 0.0041 | 14.19 | 0.033 | 0.033 | 0.033 | 1999 |
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
