Premium
Alien Metals Ltd (PK) (ASLRF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0009 | 0.0009 | 0.0009 | 1000 | 0.0009 | CS |
| 4 | -0.0028 | -75.6756756757 | 0.0037 | 0.0037 | 0.0004 | 119548 | 0.00105289 | CS |
| 12 | -0.0034 | -79.0697674419 | 0.0043 | 0.0043 | 0.0001 | 130128 | 0.00118843 | CS |
| 26 | -0.0011 | -55 | 0.002 | 0.0077 | 0.0001 | 109666 | 0.00228928 | CS |
| 52 | -0.0013 | -59.0909090909 | 0.0022 | 0.015 | 0.0001 | 80245 | 0.00232737 | CS |
| 156 | -0.0141 | -94 | 0.015 | 0.0275 | 0.0001 | 92686 | 0.01003997 | CS |
| 260 | -0.0031 | -77.5 | 0.004 | 0.038 | 0.0001 | 130875 | 0.01015677 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1738621680 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1738362480 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1738276080 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 1000 |
| 1738189620 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1738103220 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1738016820 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 200000 |
| 1737757620 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1737671220 | 0.0009 | 0.0005 | 125.00 | 0.0009 | 0.0009 | 0.0009 | 476879 |
| 1737584940 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1737498540 | 0.0004 | -0.0005 | -55.56 | 0.0004 | 0.0004 | 0.0004 | 120 |
| 1737152820 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1737066420 | 0.0009 | -0.0028 | -75.68 | 0.0009 | 0.0009 | 0.0009 | 100 |
| 1736979600 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1736893200 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1736806800 | 0.0037 | 0.0035 | 1,750.00 | 0.0037 | 0.0037 | 0.0037 | 39189 |
| 1736548140 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1736375340 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1736288940 | 0.0002 | -0.0021 | -91.30 | 0.0002 | 0.0002 | 0.0002 | 10000 |
| 1736202540 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1735943340 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1735856940 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1735684140 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1735597740 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 10000 |
| 1735337400 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1735251000 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1735078200 | 0.0023 | -0.00028 | -10.85 | 0.0023 | 0.0023 | 0.0023 | 500 |
| 1734992400 | 0.00258 | 0 | 0.00 | 0.00258 | 0.00258 | 0.00258 | 0 |
| 1734733200 | 0.00258 | 0 | 0.00 | 0.00258 | 0.00258 | 0.00258 | 0 |
| 1734646800 | 0.00258 | 0.00028 | 12.17 | 0.00258 | 0.00258 | 0.00258 | 1001 |
| 1734560940 | 0.0023 | -0.0015 | -39.47 | 0.0023 | 0.0023 | 0.0023 | 500 |
| 1734474540 | 0.0038 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0038 | 0 |
| 1734388140 | 0.0038 | 0.00145 | 61.70 | 0.0038 | 0.0038 | 0.0038 | 10000 |
| 1734128940 | 0.00235 | 0.0011501 | 95.85 | 0.0001 | 0.00235 | 0.0001 | 40200 |
| 1734042000 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1733955600 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1733869200 | 0.0011999 | 0.0001 | 9.09 | 0.0011999 | 0.0011999 | 0.0011999 | 1000000 |
| 1733782800 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 200 |
| 1733523600 | 0.0011 | -0.0001 | -8.33 | 0.0011 | 0.0011 | 0.0011 | 1500 |
| 1733437380 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1733350980 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1733264580 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1733178180 | 0.0011999 | 0.0002999 | 33.32 | 0.0011999 | 0.0011999 | 0.0011999 | 800000 |
| 1732918800 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1732746000 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1732659600 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1732573200 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1732314000 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 25000 |
| 1732227900 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 4500 |
| 1732141740 | 0.0009 | -0.0034 | -79.07 | 0.0009 | 0.0009 | 0.0009 | 100000 |
| 1732055160 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.0043 | 0 |
| 1731968760 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.0043 | 0 |
| 1731709560 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.0043 | 0 |
| 1731623160 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.0043 | 0 |
| 1731536760 | 0.0043 | 0.0002 | 4.88 | 0.0043 | 0.0043 | 0.0043 | 12000 |
| 1731450480 | 0.0041 | 0.00305 | 290.48 | 0.0027 | 0.0041 | 0.0001 | 300630 |
| 1731363600 | 0.00105 | -0.00095 | -47.50 | 0.0007 | 0.00105 | 0.0007 | 66500 |
| 1731104940 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1731018540 | 0.002 | -0.0002 | -9.09 | 0.002 | 0.002 | 0.002 | 45000 |
| 1730932080 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1730845680 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 40000 |
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
