Premium
Athabasca Oil Corporation (PK) (ATHOF)
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 | 0.11 | 1.5558698727 | 7.07 | 7.605 | 7.07 | 137692 | 7.18748681 | CS |
| 4 | -1.44 | -16.7053364269 | 8.62 | 8.85 | 7.07 | 285266 | 7.95667051 | CS |
| 12 | -0.05 | -0.691562932227 | 7.23 | 10.675 | 7.07 | 302181 | 8.24521292 | CS |
| 26 | 2.04 | 39.6887159533 | 5.14 | 10.675 | 4.52 | 358031 | 7.14025551 | CS |
| 52 | 3.08 | 75.1219512195 | 4.1 | 10.675 | 3.99 | 330601 | 6.004263 | CS |
| 156 | 5.01 | 230.875576037 | 2.17 | 10.675 | 2.12 | 314994 | 4.40303337 | CS |
| 260 | 6.3674 | 783.583558947 | 0.8126 | 10.675 | 0.5067 | 263308 | 3.60930345 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 7.18 | 0.03 | 0.42 | 7.308 | 7.308 | 7.08 | 77269 |
| 1782941280 | 7.15 | -0.06 | -0.83 | 7.25 | 7.605 | 7.15 | 27147 |
| 1782854880 | 7.21 | 0.02 | 0.28 | 7.22 | 7.31 | 7.168 | 129019 |
| 1782768300 | 7.19 | 0.01 | 0.14 | 7.21 | 7.23 | 7.18 | 46498 |
| 1782509280 | 7.18 | -0.01 | -0.14 | 7.109 | 7.27 | 7.109 | 322473 |
| 1782422460 | 7.19 | 0.12 | 1.63 | 7.07 | 7.22 | 7.07 | 163323 |
| 1782336000 | 7.075 | -0.55 | -7.15 | 7.5 | 7.5 | 7.07 | 159964 |
| 1782250140 | 7.62 | 0.02 | 0.26 | 7.5 | 7.65 | 7.5 | 273153 |
| 1782163500 | 7.6 | 0.15 | 2.01 | 7.569 | 7.63 | 7.508 | 68087 |
| 1781818140 | 7.45 | -0.1 | -1.32 | 7.4 | 7.5645 | 7.25 | 257775 |
| 1781731740 | 7.55 | -0.15 | -1.95 | 7.67 | 7.808 | 7.55 | 365106 |
| 1781645340 | 7.7 | -0.18 | -2.28 | 8.07 | 8.07 | 7.649 | 393774 |
| 1781558940 | 7.88 | -0.18 | -2.23 | 7.99 | 7.99 | 7.635 | 259077 |
| 1781299740 | 8.06 | -0.23 | -2.72 | 8.135 | 8.231 | 7.99 | 315393 |
| 1781213220 | 8.285 | 0.03 | 0.30 | 8.32 | 8.452 | 8.237 | 349313 |
| 1781126940 | 8.26 | 0.15 | 1.85 | 8.3 | 8.3699999 | 8.23 | 161323 |
| 1781040540 | 8.11 | -0.34 | -4.02 | 8.3 | 8.3 | 7.932 | 168876 |
| 1780954140 | 8.45 | 0.22 | 2.67 | 8.44 | 8.518 | 8.38 | 1697177 |
| 1780694940 | 8.23 | -0.4 | -4.63 | 8.55 | 8.56 | 8.2 | 123299 |
| 1780608540 | 8.63 | 0.11 | 1.29 | 8.6199999 | 8.85 | 8.5099 | 139275 |
| 1780522140 | 8.52 | 0.24 | 2.86 | 8.35 | 8.6 | 8.241 | 231496 |
| 1780435740 | 8.283 | 0.03 | 0.40 | 8.1 | 8.33 | 8.1 | 15163 |
| 1780349340 | 8.25 | 0.32 | 4.04 | 7.895 | 8.369 | 7.49 | 128861 |
| 1780090080 | 7.93 | -0.18 | -2.22 | 7.9204 | 8.05 | 7.9 | 483891 |
| 1780003320 | 8.11 | 0.12 | 1.50 | 8.135 | 8.2591 | 8.11 | 310828 |
| 1779917340 | 7.99 | -0.31 | -3.73 | 8.15 | 8.15 | 7.925 | 236687 |
| 1779830940 | 8.3 | -0.36 | -4.16 | 8.5 | 8.5 | 8.26 | 243349 |
| 1779484920 | 8.66 | 0.04 | 0.46 | 8.6199999 | 8.75 | 8.6199999 | 192185 |
| 1779398880 | 8.6199999 | -0.19 | -2.16 | 8.78 | 9 | 8.5965 | 305434 |
| 1779312300 | 8.81 | -0.4 | -4.34 | 9.21 | 9.38 | 8.81 | 113915 |
| 1779225660 | 9.21 | -0.02 | -0.22 | 9.16 | 9.3498 | 9.1 | 845203 |
| 1779139740 | 9.23 | 0.22 | 2.44 | 9.335 | 9.49 | 9.1 | 73287 |
| 1778880000 | 9.01 | 0.14 | 1.58 | 8.9335 | 9.042 | 8.93 | 248229 |
| 1778793900 | 8.8699999 | 0.14 | 1.60 | 8.66 | 8.94 | 8.65 | 244202 |
| 1778707380 | 8.73 | 0.08 | 0.92 | 10.675 | 10.675 | 8.642 | 224615 |
| 1778621340 | 8.65 | 0.01 | 0.12 | 8.655 | 8.78 | 8.65 | 309219 |
| 1778534940 | 8.64 | 0.25 | 2.98 | 8.5 | 8.73 | 8.5 | 375857 |
| 1778275200 | 8.39 | 0.08 | 0.96 | 8.34 | 8.48 | 8.2899999 | 318660 |
| 1778188800 | 8.31 | -0.14 | -1.66 | 8.2795 | 8.39 | 8.1 | 207613 |
| 1778102520 | 8.45 | -0.45 | -5.06 | 8.5347 | 8.91 | 8.4 | 260143 |
| 1778016000 | 8.9 | 0 | 0.00 | 8.82 | 9.01 | 8.8 | 332396 |
| 1777930140 | 8.9 | 0.15 | 1.71 | 9.88 | 9.88 | 8.739 | 235096 |
| 1777671000 | 8.75 | -0.07 | -0.79 | 8.752 | 8.78 | 8.586 | 132864 |
| 1777584540 | 8.82 | 0.08 | 0.92 | 8.5399999 | 8.86 | 8.5399999 | 458807 |
| 1777498140 | 8.74 | 0.23 | 2.70 | 8.75 | 8.81 | 8.68 | 450788 |
| 1777411800 | 8.51 | 0.12 | 1.43 | 8.55 | 8.63 | 8.51 | 362366 |
| 1777325400 | 8.39 | 0.18 | 2.19 | 8.3859 | 8.57 | 8.33 | 123840 |
| 1777065780 | 8.21 | -0.28 | -3.30 | 8.41 | 8.46 | 8.21 | 542572 |
| 1776979740 | 8.49 | 0.19 | 2.29 | 8.4 | 8.518 | 8.38 | 209081 |
| 1776893280 | 8.3 | 0.15 | 1.84 | 8.02 | 8.44 | 8.02 | 449570 |
| 1776806940 | 8.15 | 0.24 | 3.03 | 8 | 8.2 | 7.9471 | 493253 |
| 1776720540 | 7.91 | 0.24 | 3.13 | 7.8035 | 7.97 | 7.7 | 157303 |
| 1776460800 | 7.67 | -0.54 | -6.55 | 7.81 | 7.93 | 7.42 | 491496 |
| 1776374940 | 8.2078 | 0.25 | 3.11 | 7.95 | 8.4153 | 7.95 | 325548 |
| 1776288360 | 7.96 | 0.23 | 2.98 | 7.51 | 7.971 | 7.51 | 554264 |
| 1776202140 | 7.73 | -0.22 | -2.77 | 7.8 | 7.9 | 7.69 | 282088 |
| 1776115740 | 7.95 | 0.28 | 3.65 | 7.56 | 8.153 | 7.56 | 395833 |
| 1775856000 | 7.67 | 0.29 | 3.93 | 7.37 | 7.7 | 7.37 | 401382 |
| 1775770140 | 7.38 | -0.12 | -1.60 | 7.23 | 7.64 | 7.23 | 339079 |
| 1775683500 | 7.5 | -0.42 | -5.30 | 7.34 | 7.55 | 7.11 | 286448 |
| 1775596800 | 7.92 | 0.08 | 1.02 | 8.0399999 | 8.05 | 7.84 | 74001 |
| 1775510940 | 7.84 | 0.08 | 1.03 | 7.75 | 7.92 | 7.641 | 1813451 |
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.
