Premium
Alien Metals Ltd (PK) (ASLRF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00036 | 25.7142857143 | 0.0014 | 0.00176 | 0.0014 | 500 | 0.0014 | CS |
| 4 | 0.00076 | 76 | 0.001 | 0.0066 | 0.001 | 160474 | 0.00203331 | CS |
| 12 | 6.0E-5 | 3.52941176471 | 0.0017 | 0.0066 | 0.001 | 449646 | 0.00172183 | CS |
| 26 | 0.00066 | 60 | 0.0011 | 0.0066 | 0.0008 | 289020 | 0.00195071 | CS |
| 52 | 0.00066 | 60 | 0.0011 | 0.0066 | 0.0001 | 190985 | 0.00220817 | CS |
| 156 | -0.00374 | -68 | 0.0055 | 0.015 | 0.0001 | 133875 | 0.00224346 | CS |
| 260 | -0.01084 | -86.0317460317 | 0.0126 | 0.0275 | 0.0001 | 118877 | 0.00652372 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782163500 | 0.00176 | 0.00036 | 25.71 | 0.00176 | 0.00176 | 0.00176 | 4600 |
| 1781818140 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1781731740 | 0.0014 | -0.0001 | -6.67 | 0.0014 | 0.0014 | 0.0014 | 500 |
| 1781645340 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1781558940 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1781299740 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1781213340 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1781126940 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1781040540 | 0.0015 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0015 | 130000 |
| 1780954140 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1780694940 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1780608540 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1780522140 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1780435740 | 0.0015 | -0.0025 | -62.50 | 0.002 | 0.002 | 0.0015 | 500000 |
| 1780348920 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1780089720 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1780003320 | 0.004 | 0.003 | 300.00 | 0.0066 | 0.0066 | 0.001 | 171300 |
| 1779917340 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1779830940 | 0.001 | -0.0002 | -16.67 | 0.001 | 0.001 | 0.001 | 570 |
| 1779485100 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1779398700 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1779312300 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1779225900 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1779139500 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1778880300 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1778793900 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 2100 |
| 1778707740 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1778621340 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1778534940 | 0.0011999 | -0.0004 | -25.00 | 0.0011999 | 0.0011999 | 0.0011999 | 250 |
| 1778275800 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1778189400 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1778103000 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1778016600 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1777930200 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1777671000 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1777584540 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1777498140 | 0.0016 | -0.0001 | -5.88 | 0.0018 | 0.0018 | 0.0016 | 293200 |
| 1777411800 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1777325400 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1777066140 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1776979740 | 0.0017 | 0.0005001 | 41.68 | 0.0017 | 0.0017 | 0.0014499 | 6853175 |
| 1776893340 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1776806940 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 400 |
| 1776720360 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1776461160 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1776374760 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1776288360 | 0.0011999 | -0.0005 | -29.41 | 0.0011999 | 0.0011999 | 0.0011999 | 150 |
| 1776202140 | 0.0017 | 0.0001 | 6.25 | 0.0017 | 0.0017 | 0.0017 | 2000 |
| 1776115740 | 0.0016 | 0.0004001 | 33.34 | 0.0016 | 0.0016 | 0.0016 | 100 |
| 1775856000 | 0.0011999 | -0.0005 | -29.41 | 0.0017 | 0.0022 | 0.0011999 | 119876 |
| 1775770140 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1775683740 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1775597340 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1775510940 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1775165340 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1775078940 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1774992540 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 20000 |
| 1774906140 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1774646940 | 0.0017 | -0.0012 | -41.38 | 0.0017 | 0.0017 | 0.0017 | 20000 |
| 1774560300 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1774473900 | 0.0028999 | 0.0013999 | 93.33 | 0.00205 | 0.0028999 | 0.00205 | 230000 |
| 1774387560 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1774301160 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
