Premium
American West Metals Ltd (QB) (AWMLF)
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 | -0.003 | -10 | 0.03 | 0.0367 | 0.025 | 80987 | 0.02742639 | CS |
| 4 | -0.00665 | -19.7622585438 | 0.03365 | 0.0415 | 0.025 | 694195 | 0.03404608 | CS |
| 12 | -0.008 | -22.8571428571 | 0.035 | 0.0495 | 0.025 | 339519 | 0.03477351 | CS |
| 26 | -0.02 | -42.5531914894 | 0.047 | 0.08 | 0.0216 | 254618 | 0.03783264 | CS |
| 52 | -0.003 | -10 | 0.03 | 0.095 | 0.01775 | 185681 | 0.0385139 | CS |
| 156 | -0.087 | -76.3157894737 | 0.114 | 0.425 | 0.0105 | 123975 | 0.05098091 | CS |
| 260 | -0.0594 | -68.75 | 0.0864 | 0.425 | 0.0105 | 118654 | 0.05104181 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 0.025 | -0.0055 | -18.03 | 0.03 | 0.03 | 0.025 | 51844 |
| 1783373340 | 0.0305 | 0.0055 | 22.00 | 0.0367 | 0.0367 | 0.0305 | 52005 |
| 1783027740 | 0.025 | -0.005 | -16.67 | 0.03175 | 0.03175 | 0.025 | 120100 |
| 1782941280 | 0.03 | -0.003 | -9.09 | 0.03 | 0.03 | 0.03 | 100000 |
| 1782854880 | 0.033 | 0.004 | 13.79 | 0.029 | 0.033 | 0.029 | 898500 |
| 1782768300 | 0.029 | -0.0065 | -18.31 | 0.03004 | 0.03004 | 0.029 | 1453488 |
| 1782509280 | 0.0354999 | 0.0014999 | 4.41 | 0.036 | 0.036 | 0.032 | 182277 |
| 1782422460 | 0.034 | 0 | 0.00 | 0.036 | 0.036 | 0.034 | 371000 |
| 1782336000 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.0295 | 3057994 |
| 1782250140 | 0.034 | -0.002 | -5.56 | 0.0359 | 0.036 | 0.0331199 | 753833 |
| 1782163500 | 0.036 | 0.004 | 12.50 | 0.036 | 0.036 | 0.032 | 925698 |
| 1781818140 | 0.032 | -0.0004 | -1.23 | 0.03 | 0.032 | 0.03 | 190333 |
| 1781731740 | 0.0324 | -0.0006 | -1.82 | 0.033 | 0.033 | 0.0324 | 2800 |
| 1781645340 | 0.033 | -0.003 | -8.33 | 0.033 | 0.033 | 0.033 | 500000 |
| 1781558940 | 0.036 | -0.001 | -2.70 | 0.04 | 0.04 | 0.0358 | 375400 |
| 1781299740 | 0.037 | 0 | 0.00 | 0.0341 | 0.037 | 0.03364 | 1960000 |
| 1781213220 | 0.037 | 0.006 | 19.35 | 0.0415 | 0.0415 | 0.031 | 1250240 |
| 1781126940 | 0.031 | -0.005 | -13.89 | 0.03365 | 0.03365 | 0.031 | 250000 |
| 1781040540 | 0.036 | -0.0025 | -6.49 | 0.0426 | 0.0426 | 0.03 | 482610 |
| 1780954140 | 0.0385 | 0 | 0.00 | 0.04 | 0.04 | 0.0385 | 150000 |
| 1780694940 | 0.0385 | 0.0025 | 6.94 | 0.035 | 0.03968 | 0.035 | 135000 |
| 1780608540 | 0.036 | 0.000936 | 2.67 | 0.034 | 0.036 | 0.034 | 338130 |
| 1780522140 | 0.035064 | 0.002064 | 6.25 | 0.032 | 0.035064 | 0.032 | 237550 |
| 1780435740 | 0.033 | -0.0009 | -2.65 | 0.033 | 0.03435 | 0.033 | 298669 |
| 1780349340 | 0.0339 | 0.0034 | 11.15 | 0.03365 | 0.035 | 0.03365 | 28000 |
| 1780090080 | 0.0305 | -0.0045 | -12.86 | 0.03292 | 0.035 | 0.0305 | 300000 |
| 1780003320 | 0.035 | -0.001 | -2.78 | 0.033 | 0.035 | 0.033 | 189070 |
| 1779917340 | 0.036 | -0.0029 | -7.46 | 0.036 | 0.036 | 0.036 | 21111 |
| 1779830940 | 0.0388999 | 0.0059999 | 18.24 | 0.04 | 0.04 | 0.03468 | 155500 |
| 1779484920 | 0.0329 | -0.001225 | -3.59 | 0.0354999 | 0.0354999 | 0.03275 | 128500 |
| 1779398880 | 0.034125 | -0.005375 | -13.61 | 0.034125 | 0.034125 | 0.034125 | 1000 |
| 1779312300 | 0.0395 | 0.0081 | 25.80 | 0.03934 | 0.0395 | 0.03934 | 22000 |
| 1779225660 | 0.0314 | -0.0035 | -10.03 | 0.035 | 0.0386 | 0.0314 | 62821 |
| 1779139200 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1778880000 | 0.0349 | -0.00305 | -8.04 | 0.0344 | 0.0349 | 0.031 | 60000 |
| 1778793900 | 0.03795 | 0.00295 | 8.43 | 0.03795 | 0.03795 | 0.03795 | 6000 |
| 1778707380 | 0.035 | -0.0012 | -3.31 | 0.035 | 0.035 | 0.035 | 30000 |
| 1778621340 | 0.0362 | 0.0056 | 18.30 | 0.0362 | 0.0362 | 0.0362 | 20000 |
| 1778534940 | 0.0306 | -0.0044 | -12.57 | 0.0325 | 0.0325 | 0.0306 | 194761 |
| 1778275200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 215444 |
| 1778188800 | 0.035 | -0.002 | -5.41 | 0.035 | 0.04 | 0.035 | 152162 |
| 1778102400 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1778016000 | 0.037 | -0.0102 | -21.61 | 0.035 | 0.037 | 0.035 | 25000 |
| 1777930140 | 0.0472 | 0.0102 | 27.57 | 0.037 | 0.0480999 | 0.037 | 255451 |
| 1777671000 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1777584600 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1777498200 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1777411800 | 0.037 | -0.0056 | -13.15 | 0.037 | 0.037 | 0.037 | 58300 |
| 1777325400 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
| 1777065780 | 0.0426 | 0.0076 | 21.71 | 0.0408 | 0.0495 | 0.0408 | 700200 |
| 1776979740 | 0.035 | -0.01 | -22.22 | 0.0356 | 0.0356 | 0.035 | 110000 |
| 1776893280 | 0.045 | 0.01944 | 76.06 | 0.036708 | 0.045 | 0.036708 | 51000 |
| 1776806940 | 0.02556 | -0.00944 | -26.97 | 0.03645 | 0.03645 | 0.02556 | 32150 |
| 1776720540 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1776461340 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1776374940 | 0.035 | -0.00766 | -17.96 | 0.035 | 0.035 | 0.035 | 20000 |
| 1776288300 | 0.0426599 | 0 | 0.00 | 0.0426599 | 0.0426599 | 0.0426599 | 0 |
| 1776201900 | 0.0426599 | 0 | 0.00 | 0.0426599 | 0.0426599 | 0.0426599 | 0 |
| 1776115500 | 0.0426599 | 0 | 0.00 | 0.0426599 | 0.0426599 | 0.0426599 | 0 |
| 1775856300 | 0.0426599 | 0 | 0.00 | 0.0426599 | 0.0426599 | 0.0426599 | 0 |
| 1775769900 | 0.0426599 | 0 | 0.00 | 0.0426599 | 0.0426599 | 0.0426599 | 0 |
| 1775683500 | 0.0426599 | 0.008388 | 24.47 | 0.0487 | 0.0487 | 0.0426599 | 10900 |
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.
