Premium
Arctic Star Exploration Corporation (PK) (ASDZF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0.0135 | 0 | 0 | 0 | CS |
| 4 | -0.0009 | -6.25 | 0.0144 | 0.022 | 0.0135 | 49557 | 0.02035027 | CS |
| 12 | -0.0001 | -0.735294117647 | 0.0136 | 0.022 | 0.0069 | 58905 | 0.01383147 | CS |
| 26 | 0.0015 | 12.5 | 0.012 | 0.022 | 0.0067 | 61900 | 0.01242756 | CS |
| 52 | -0.0045 | -25 | 0.018 | 0.0372 | 0.0067 | 73233 | 0.01972054 | CS |
| 156 | -0.0625 | -82.2368421053 | 0.076 | 0.088 | 0.0065 | 61019 | 0.02551379 | CS |
| 260 | -0.0089 | -39.7321428571 | 0.0224 | 0.237 | 0.0065 | 40913 | 0.03652264 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 10000 |
| 1745616540 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1745530140 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1745443740 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1745357340 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1745270940 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1744925340 | 0.0135 | -0.0048 | -26.23 | 0.0145 | 0.0145 | 0.0135 | 5700 |
| 1744838760 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1744752360 | 0.0183 | 0.0003 | 1.67 | 0.0183 | 0.0183 | 0.0183 | 5700 |
| 1744666140 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1744406940 | 0.018 | 0.0001 | 0.56 | 0.018 | 0.018 | 0.018 | 12000 |
| 1744320120 | 0.0179 | -0.0041 | -18.64 | 0.0179 | 0.0179 | 0.0179 | 5000 |
| 1744234140 | 0.022 | 0.0045 | 25.71 | 0.0176 | 0.022 | 0.0176 | 28000 |
| 1744147740 | 0.0175 | -0.0036 | -17.06 | 0.0144 | 0.0175 | 0.0144 | 48000 |
| 1744061220 | 0.0211 | 0.0076 | 56.30 | 0.0144 | 0.0211 | 0.0144 | 242500 |
| 1743802140 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1743715740 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1743629340 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1743542940 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1743456540 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1743197340 | 0.0135 | -0.0011 | -7.53 | 0.0135 | 0.0135 | 0.0135 | 1000 |
| 1743110880 | 0.0146 | 0.0001 | 0.69 | 0.01514 | 0.01514 | 0.0146 | 200000 |
| 1743024540 | 0.0145 | 0.0006 | 4.32 | 0.0145 | 0.0145 | 0.0145 | 10000 |
| 1742938140 | 0.0139 | 0.007 | 101.45 | 0.0108 | 0.0139 | 0.0108 | 400000 |
| 1742851800 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1742592600 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1742506200 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1742419800 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1742333400 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1742246880 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1741987680 | 0.0069 | -0.0033 | -32.35 | 0.0069 | 0.0069 | 0.0069 | 50000 |
| 1741901280 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1741814880 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1741728480 | 0.0102 | -0.0005 | -4.67 | 0.0102 | 0.0102 | 0.0102 | 800 |
| 1741645740 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1741386540 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1741300140 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1741213740 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1741127340 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1741040940 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1740781740 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1740695340 | 0.0107 | 0.0037 | 52.86 | 0.0107 | 0.0107 | 0.0107 | 20000 |
| 1740608880 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1740522480 | 0.007 | -0.0034 | -32.69 | 0.0071 | 0.0071 | 0.007 | 218000 |
| 1740435600 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1740176400 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 42000 |
| 1740090480 | 0.0104 | -0.0027 | -20.61 | 0.0104 | 0.0104 | 0.0104 | 12000 |
| 1740003960 | 0.0131 | 0.0027 | 25.96 | 0.011 | 0.0131 | 0.011 | 17000 |
| 1739917740 | 0.0104 | 0.0001 | 0.97 | 0.0104 | 0.0104 | 0.0104 | 18000 |
| 1739571720 | 0.0103 | 0 | 0.00 | 0.0103 | 0.0103 | 0.0103 | 0 |
| 1739485320 | 0.0103 | 0 | 0.00 | 0.0103 | 0.0103 | 0.0103 | 0 |
| 1739398920 | 0.0103 | -0.0028 | -21.37 | 0.0103 | 0.0103 | 0.0103 | 7000 |
| 1739312940 | 0.0131 | 0.0011 | 9.17 | 0.0105 | 0.0131 | 0.0104 | 72000 |
| 1739226000 | 0.012 | 0.0012 | 11.11 | 0.0109 | 0.012 | 0.010022 | 94840 |
| 1738967160 | 0.0108 | 0.0001 | 0.93 | 0.0108 | 0.0108 | 0.0108 | 1000 |
| 1738880880 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1738794480 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1738708080 | 0.0107 | -0.0029 | -21.32 | 0.0107 | 0.0107 | 0.0107 | 10000 |
| 1738621740 | 0.0136 | 0.0029 | 27.10 | 0.0136 | 0.0136 | 0.0136 | 11000 |
| 1738362540 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1738276140 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1738189740 | 0.0107 | -0.0031 | -22.46 | 0.0107 | 0.012 | 0.0107 | 56000 |
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
