Premium
Atomic Minerals Corporation (QB) (ATMMF)
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 | -0.0014 | -6.36363636364 | 0.022 | 0.023 | 0.0187 | 112008 | 0.02251893 | CS |
| 4 | -0.00165 | -7.41573033708 | 0.02225 | 0.0252 | 0.0173 | 53475 | 0.02167865 | CS |
| 12 | -0.0342 | -62.4087591241 | 0.0548 | 0.0548 | 0.0173 | 80383 | 0.02788407 | CS |
| 26 | -0.0606 | -74.6305418719 | 0.0812 | 0.253 | 0.0173 | 129189 | 0.06193239 | CS |
| 52 | 0.0156 | 312 | 0.005 | 0.253 | 0.0005 | 102328 | 0.06187506 | CS |
| 156 | 0.0006 | 3 | 0.02 | 0.253 | 0.0005 | 74252 | 0.0584824 | CS |
| 260 | -0.0052 | -20.1550387597 | 0.0258 | 0.253 | 0.0002 | 73831 | 0.05730146 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 0.0206 | -0.0003 | -1.44 | 0.0223 | 0.0223 | 0.0187 | 63850 |
| 1783545840 | 0.0208999 | -0.0021 | -9.13 | 0.0208999 | 0.0208999 | 0.0208999 | 50400 |
| 1783459740 | 0.023 | 0.002505 | 12.22 | 0.0226 | 0.023 | 0.0211 | 300000 |
| 1783373340 | 0.020495 | -0.001385 | -6.33 | 0.0188 | 0.020495 | 0.0188 | 250 |
| 1783027740 | 0.02188 | -0.00282 | -11.42 | 0.022 | 0.022 | 0.0208 | 97381 |
| 1782941280 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 0 |
| 1782854880 | 0.0247 | 0.0035 | 16.51 | 0.0247 | 0.0247 | 0.0247 | 440 |
| 1782768300 | 0.0212 | -0.00036 | -1.67 | 0.0252 | 0.0252 | 0.02 | 9250 |
| 1782508860 | 0.02156 | 0 | 0.00 | 0.02156 | 0.02156 | 0.02156 | 0 |
| 1782422460 | 0.02156 | -0.00074 | -3.32 | 0.0211 | 0.0248999 | 0.0211 | 155325 |
| 1782336000 | 0.0223 | 0.0023 | 11.50 | 0.0223 | 0.0223 | 0.0223 | 9000 |
| 1782250140 | 0.02 | -0.00196 | -8.93 | 0.0221 | 0.0231 | 0.02 | 32803 |
| 1782163500 | 0.02196 | 0.00196 | 9.80 | 0.0223 | 0.0236 | 0.02196 | 21000 |
| 1781818140 | 0.02 | 4.0E-5 | 0.20 | 0.0214 | 0.0229 | 0.02 | 9799 |
| 1781731740 | 0.01996 | -0.00012 | -0.60 | 0.0218 | 0.0218 | 0.019 | 49586 |
| 1781645340 | 0.02008 | -0.00126 | -5.90 | 0.0173 | 0.0214 | 0.0173 | 33359 |
| 1781558940 | 0.02134 | 0.00234 | 12.32 | 0.0173 | 0.024 | 0.0173 | 28505 |
| 1781299740 | 0.019 | -0.0031 | -14.03 | 0.0225 | 0.0239 | 0.019 | 55284 |
| 1781213220 | 0.0221 | 0.0006001 | 2.79 | 0.02225 | 0.0236 | 0.02064 | 3225 |
| 1781126940 | 0.0214999 | -0.0042 | -16.34 | 0.0246 | 0.0266 | 0.01933 | 81183 |
| 1781040540 | 0.0257 | -0.0009 | -3.38 | 0.02525 | 0.0257 | 0.02525 | 6850 |
| 1780954140 | 0.0266 | -0.0022 | -7.64 | 0.0251 | 0.0266 | 0.0251 | 17810 |
| 1780694940 | 0.0288 | 0.001 | 3.60 | 0.026 | 0.0288 | 0.025 | 2048 |
| 1780608540 | 0.0278 | 0.0003 | 1.09 | 0.0278 | 0.0278 | 0.0278 | 1070 |
| 1780522140 | 0.0275 | 0.0003 | 1.10 | 0.0295 | 0.0295 | 0.026 | 43728 |
| 1780435740 | 0.0272 | -0.00015 | -0.55 | 0.0348 | 0.0348 | 0.02151 | 669780 |
| 1780349340 | 0.02735 | -0.00155 | -5.36 | 0.0327 | 0.03576 | 0.02735 | 37054 |
| 1780090080 | 0.0289 | 0.00045 | 1.58 | 0.0285 | 0.0312 | 0.0261 | 95262 |
| 1780003320 | 0.02845 | -0.00205 | -6.72 | 0.02564 | 0.0305 | 0.02342 | 48617 |
| 1779917340 | 0.0305 | -0.0002 | -0.65 | 0.0333 | 0.0333 | 0.0305 | 2454 |
| 1779830940 | 0.0307 | 0.000115 | 0.38 | 0.0226 | 0.0325 | 0.0226 | 62069 |
| 1779484920 | 0.030585 | 0.000585 | 1.95 | 0.02885 | 0.030585 | 0.02885 | 7000 |
| 1779398460 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1779312060 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1779225660 | 0.03 | 0.00095 | 3.27 | 0.031 | 0.031 | 0.029 | 37498 |
| 1779139740 | 0.02905 | -0.00175 | -5.68 | 0.02545 | 0.02905 | 0.0244 | 14000 |
| 1778880000 | 0.0308 | -0.00252 | -7.56 | 0.0333 | 0.0333 | 0.029 | 67200 |
| 1778793900 | 0.03332 | 0.00852 | 34.35 | 0.02508 | 0.03332 | 0.02508 | 11337 |
| 1778707380 | 0.0248 | -0.0002 | -0.80 | 0.0331 | 0.0331 | 0.0248 | 8347 |
| 1778621340 | 0.025 | -0.00295 | -10.55 | 0.0272 | 0.029 | 0.0229 | 597829 |
| 1778534940 | 0.02795 | -0.00157 | -5.32 | 0.02616 | 0.02795 | 0.02589 | 86850 |
| 1778275200 | 0.02952 | 0.00222 | 8.13 | 0.0304 | 0.0313 | 0.02905 | 191441 |
| 1778188800 | 0.0273 | -0.0026 | -8.70 | 0.0529 | 0.0529 | 0.0273 | 60276 |
| 1778102520 | 0.0299 | 0.0042 | 16.34 | 0.03 | 0.03126 | 0.02748 | 211148 |
| 1778016000 | 0.0257 | -0.0043 | -14.33 | 0.029 | 0.03116 | 0.0257 | 25565 |
| 1777930140 | 0.03 | -0.0039 | -11.50 | 0.03027 | 0.0333 | 0.029 | 84210 |
| 1777671000 | 0.0339 | 0.0039 | 13.00 | 0.0298 | 0.0339 | 0.0298 | 55333 |
| 1777584540 | 0.03 | -0.0036 | -10.71 | 0.03 | 0.03 | 0.03 | 5154 |
| 1777498140 | 0.0336 | 0.0005 | 1.51 | 0.0328 | 0.0336 | 0.0328 | 11000 |
| 1777411800 | 0.0331 | 0.0008 | 2.48 | 0.03014 | 0.0331 | 0.03 | 54917 |
| 1777325400 | 0.0323 | -0.0027 | -7.71 | 0.04136 | 0.04136 | 0.0323 | 1876 |
| 1777065780 | 0.035 | 0 | 0.00 | 0.032 | 0.035 | 0.0315 | 12659 |
| 1776979740 | 0.035 | 0.00032 | 0.92 | 0.0548 | 0.0548 | 0.0296 | 52337 |
| 1776893280 | 0.03468 | 0.00133 | 3.99 | 0.0548 | 0.0548 | 0.03345 | 368872 |
| 1776806940 | 0.03335 | -0.00073 | -2.14 | 0.0254999 | 0.0397 | 0.0254999 | 74892 |
| 1776720540 | 0.03408 | -0.0033 | -8.83 | 0.037 | 0.04 | 0.03 | 159532 |
| 1776460800 | 0.0373799 | -0.00262 | -6.55 | 0.0381 | 0.04 | 0.03305 | 51717 |
| 1776374940 | 0.04 | 0.0038 | 10.50 | 0.0548 | 0.0548 | 0.033 | 85791 |
| 1776288360 | 0.0362 | -0.00492 | -11.97 | 0.042 | 0.04458 | 0.0361 | 214973 |
| 1776202140 | 0.0411199 | 0.0091199 | 28.50 | 0.0342 | 0.045275 | 0.03305 | 149091 |
| 1776115740 | 0.032 | -0.0008 | -2.44 | 0.0548 | 0.0548 | 0.03 | 231463 |
| 1775856000 | 0.0328 | -0.00266 | -7.50 | 0.031 | 0.04488 | 0.031 | 405133 |
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.
