Premium
Alta Copper Corporation (QX) (ATCUF)
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 | 0 | 0.324 | 0.324 | 0.289 | 625 | 0.3065 | CS |
| 4 | 0.0157 | 5.09244242621 | 0.3083 | 0.324 | 0.289 | 2788 | 0.31095743 | CS |
| 12 | -0.066 | -16.9230769231 | 0.39 | 0.41 | 0.2875 | 4233 | 0.34347786 | CS |
| 26 | -0.1525 | -32.0041972718 | 0.4765 | 0.5076 | 0.2875 | 3954 | 0.37930365 | CS |
| 52 | 0.0671 | 26.1191124951 | 0.2569 | 0.8119 | 0.2316 | 4613 | 0.37825622 | CS |
| 156 | -0.1264 | -28.0639431616 | 0.4504 | 0.8119 | 0.1625 | 4557 | 0.36163945 | CS |
| 260 | -0.1264 | -28.0639431616 | 0.4504 | 0.8119 | 0.1625 | 4557 | 0.36163945 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.324 | 0.0175 | 5.71 | 0.289 | 0.324 | 0.289 | 1500 |
| 1737671280 | 0.3065 | 0 | 0.00 | 0.3065 | 0.3065 | 0.3065 | 0 |
| 1737584880 | 0.3065 | 0 | 0.00 | 0.3065 | 0.3065 | 0.3065 | 0 |
| 1737498480 | 0.3065 | 0 | 0.00 | 0.3065 | 0.3065 | 0.3065 | 0 |
| 1737152880 | 0.3065 | -0.006 | -1.92 | 0.324 | 0.324 | 0.3065 | 625 |
| 1737066540 | 0.3125 | 0 | 0.00 | 0.3125 | 0.3125 | 0.3125 | 0 |
| 1736980140 | 0.3125 | 0 | 0.00 | 0.3125 | 0.3125 | 0.3125 | 0 |
| 1736893740 | 0.3125 | 0 | 0.00 | 0.3125 | 0.3125 | 0.3125 | 0 |
| 1736807340 | 0.3125 | 0 | 0.00 | 0.3125 | 0.3125 | 0.3125 | 0 |
| 1736548140 | 0.3125 | 0 | 0.00 | 0.3125 | 0.3125 | 0.3125 | 0 |
| 1736375340 | 0.3125 | 0 | 0.00 | 0.3125 | 0.3125 | 0.3125 | 0 |
| 1736288940 | 0.3125 | 0.0055 | 1.79 | 0.3013 | 0.3125 | 0.3013 | 6286 |
| 1736202180 | 0.307 | 0 | 0.00 | 0.307 | 0.307 | 0.307 | 0 |
| 1735942980 | 0.307 | -0.017 | -5.25 | 0.324 | 0.324 | 0.3065 | 5800 |
| 1735856700 | 0.324 | 0 | 0.00 | 0.324 | 0.324 | 0.324 | 323 |
| 1735683960 | 0.324 | 0.035 | 12.11 | 0.3083 | 0.324 | 0.3083 | 907 |
| 1735597200 | 0.289 | 0 | 0.00 | 0.289 | 0.289 | 0.289 | 0 |
| 1735338000 | 0.289 | 0 | 0.00 | 0.289 | 0.289 | 0.289 | 0 |
| 1735251600 | 0.289 | 0 | 0.00 | 0.289 | 0.289 | 0.289 | 0 |
| 1735078800 | 0.289 | 0 | 0.00 | 0.289 | 0.289 | 0.289 | 0 |
| 1734992400 | 0.289 | 0 | 0.00 | 0.289 | 0.289 | 0.289 | 0 |
| 1734733200 | 0.289 | -0.035 | -10.80 | 0.289 | 0.289 | 0.289 | 6925 |
| 1734646800 | 0.324 | 0.0365 | 12.70 | 0.324 | 0.324 | 0.324 | 1250 |
| 1734560940 | 0.2875 | -0.0204 | -6.63 | 0.2875 | 0.2875 | 0.2875 | 500 |
| 1734474360 | 0.3079 | -0.00415 | -1.33 | 0.3 | 0.3079 | 0.3 | 1550 |
| 1734388140 | 0.31205 | 0 | 0.00 | 0.31205 | 0.31205 | 0.31205 | 0 |
| 1734128940 | 0.31205 | 0.01205 | 4.02 | 0.31205 | 0.31205 | 0.31205 | 100 |
| 1734042480 | 0.3 | -0.0183 | -5.75 | 0.3 | 0.3 | 0.3 | 2500 |
| 1733955900 | 0.3183 | -0.0057 | -1.76 | 0.3183 | 0.3183 | 0.3183 | 750 |
| 1733869200 | 0.324 | 0 | 0.00 | 0.324 | 0.324 | 0.324 | 10000 |
| 1733783100 | 0.324 | 0 | 0.00 | 0.324 | 0.324 | 0.324 | 0 |
| 1733523900 | 0.324 | 0 | 0.00 | 0.324 | 0.324 | 0.324 | 0 |
| 1733437500 | 0.324 | -0.0022 | -0.67 | 0.3257 | 0.3257 | 0.324 | 11001 |
| 1733350200 | 0.3262 | 0 | 0.00 | 0.3262 | 0.3262 | 0.3262 | 0 |
| 1733263800 | 0.3262 | 0 | 0.00 | 0.3262 | 0.3262 | 0.3262 | 0 |
| 1733177400 | 0.3262 | 0 | 0.00 | 0.3262 | 0.3262 | 0.3262 | 0 |
| 1732918200 | 0.3262 | 0.0057 | 1.78 | 0.3262 | 0.3262 | 0.3262 | 385 |
| 1732746540 | 0.3205 | 0 | 0.00 | 0.3205 | 0.3205 | 0.3205 | 0 |
| 1732660140 | 0.3205 | -0.0205 | -6.01 | 0.341 | 0.341 | 0.3205 | 13000 |
| 1732573560 | 0.341 | 0 | 0.00 | 0.341 | 0.341 | 0.341 | 6000 |
| 1732314000 | 0.341 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.341 | 6700 |
| 1732228140 | 0.341 | 0 | 0.00 | 0.341 | 0.341 | 0.341 | 0 |
| 1732141740 | 0.341 | -0.009 | -2.57 | 0.341 | 0.341 | 0.341 | 500 |
| 1732054800 | 0.35 | -0.06 | -14.63 | 0.35 | 0.35 | 0.35 | 1000 |
| 1731968640 | 0.4099999 | 0 | 0.00 | 0.376 | 0.4099999 | 0.3755 | 23725 |
| 1731709260 | 0.4099999 | 0.0284999 | 7.47 | 0.4099999 | 0.4099999 | 0.4099999 | 254 |
| 1731622800 | 0.3815 | 0 | 0.00 | 0.3815 | 0.3815 | 0.3815 | 0 |
| 1731536400 | 0.3815 | 0 | 0.00 | 0.3815 | 0.3815 | 0.3815 | 0 |
| 1731450000 | 0.3815 | 0 | 0.00 | 0.3815 | 0.3815 | 0.3815 | 0 |
| 1731363600 | 0.3815 | 0 | 0.00 | 0.3815 | 0.3815 | 0.3815 | 0 |
| 1731104400 | 0.3815 | 0 | 0.00 | 0.3815 | 0.3815 | 0.3815 | 0 |
| 1731018000 | 0.3815 | 0 | 0.00 | 0.3815 | 0.3815 | 0.3815 | 0 |
| 1730931600 | 0.3815 | 0 | 0.00 | 0.36 | 0.3815 | 0.36 | 2103 |
| 1730845680 | 0.3815 | 0.004 | 1.06 | 0.3815 | 0.3815 | 0.3815 | 2548 |
| 1730759160 | 0.3775 | -0.0325 | -7.93 | 0.39 | 0.39 | 0.3775 | 1101 |
| 1730496300 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1730409900 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1730323500 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 300 |
| 1730237280 | 0.4099999 | 0.0008999 | 0.22 | 0.48 | 0.48 | 0.4099999 | 1900 |
| 1730150700 | 0.4091 | 0 | 0.00 | 0.4091 | 0.4091 | 0.4091 | 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
