Premium
Amarc Res Ltd (QB) (AXREF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1239 | -30.2195121951 | 0.41 | 0.41 | 0.27 | 98311 | 0.31637176 | CS |
| 4 | -0.2439 | -46.0188679245 | 0.53 | 0.54 | 0.27 | 70246 | 0.39183192 | CS |
| 12 | 0.14645 | 104.869316148 | 0.13965 | 0.5453 | 0.1305 | 73909 | 0.41288896 | CS |
| 26 | 0.1601 | 127.063492063 | 0.126 | 0.5453 | 0.107 | 47939 | 0.35655764 | CS |
| 52 | 0.2061 | 257.625 | 0.08 | 0.5453 | 0.07605 | 42589 | 0.25759966 | CS |
| 156 | 0.1911 | 201.157894737 | 0.095 | 0.5453 | 0.052 | 34875 | 0.17679242 | CS |
| 260 | 0.2533 | 772.256097561 | 0.0328 | 0.5453 | 0.017033 | 37615 | 0.13151905 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 0.2861 | -0.01916 | -6.28 | 0.2887 | 0.29 | 0.27 | 222534 |
| 1741641600 | 0.3052599 | -0.02149 | -6.58 | 0.359 | 0.359 | 0.30403 | 15266 |
| 1741386000 | 0.32675 | 0.01475 | 4.73 | 0.3268 | 0.3268 | 0.322 | 4171 |
| 1741300140 | 0.312 | -0.014 | -4.29 | 0.33 | 0.3317 | 0.304 | 42318 |
| 1741213440 | 0.326 | 0.01 | 3.16 | 0.31 | 0.3317 | 0.309 | 47113 |
| 1741126800 | 0.316 | -0.074 | -18.97 | 0.4099999 | 0.4099999 | 0.2915 | 382686 |
| 1741040760 | 0.39 | 0.0070031 | 1.83 | 0.373 | 0.3973 | 0.373 | 14510 |
| 1740781260 | 0.3829969 | -0.110203 | -22.34 | 0.4525 | 0.4673 | 0.34 | 437255 |
| 1740695340 | 0.4932 | 0.01968 | 4.16 | 0.463 | 0.4932 | 0.463 | 38975 |
| 1740608400 | 0.47352 | -0.00148 | -0.31 | 0.4795 | 0.4866 | 0.4718 | 34375 |
| 1740522480 | 0.475 | -0.0065 | -1.35 | 0.46585 | 0.475 | 0.46585 | 3300 |
| 1740435600 | 0.4815 | 0.0113 | 2.40 | 0.48772 | 0.48772 | 0.4695 | 15827 |
| 1740176400 | 0.4702 | -0.0298 | -5.96 | 0.4902 | 0.498262 | 0.4702 | 28475 |
| 1740090480 | 0.5 | 0.02 | 4.17 | 0.4923 | 0.5 | 0.4727 | 31510 |
| 1740003960 | 0.48 | -0.02695 | -5.32 | 0.5 | 0.5 | 0.474 | 18224 |
| 1739917740 | 0.50695 | 0.016445 | 3.35 | 0.524 | 0.524 | 0.491 | 55460 |
| 1739572020 | 0.490505 | -0.009595 | -1.92 | 0.5236 | 0.5236 | 0.4779 | 59551 |
| 1739485320 | 0.5001 | -0.01628 | -3.15 | 0.49 | 0.51875 | 0.49 | 9936 |
| 1739398920 | 0.5163799 | -0.00032 | -0.06 | 0.523 | 0.523 | 0.4949 | 21086 |
| 1739312940 | 0.5167 | -0.0112 | -2.12 | 0.53 | 0.54 | 0.4949 | 74645 |
| 1739226000 | 0.5279 | 0.0479 | 9.98 | 0.4767 | 0.53 | 0.4767 | 64410 |
| 1738967160 | 0.48 | -0.0027 | -0.56 | 0.4747 | 0.49 | 0.47 | 38414 |
| 1738880400 | 0.4827 | 0.005 | 1.05 | 0.4781 | 0.48382 | 0.47 | 25271 |
| 1738794000 | 0.4777 | -0.0023 | -0.48 | 0.48 | 0.4807 | 0.47325 | 64725 |
| 1738708080 | 0.48 | 0.0185 | 4.01 | 0.47 | 0.48 | 0.464 | 33944 |
| 1738621740 | 0.4615 | -0.001 | -0.22 | 0.464 | 0.46575 | 0.455815 | 23450 |
| 1738362000 | 0.4625 | 0.0098 | 2.16 | 0.45 | 0.48005 | 0.4404 | 90415 |
| 1738276080 | 0.4527 | 0.0055 | 1.23 | 0.4332 | 0.4527 | 0.4305 | 57550 |
| 1738189740 | 0.4472 | 0.0105 | 2.40 | 0.4393 | 0.447878 | 0.424 | 67960 |
| 1738103280 | 0.4367 | 0.0067 | 1.56 | 0.432 | 0.4472 | 0.42 | 68200 |
| 1738016820 | 0.43 | -0.0089 | -2.03 | 0.433 | 0.433 | 0.417715 | 13852 |
| 1737757440 | 0.4389 | 0.0089 | 2.07 | 0.4515 | 0.465 | 0.4389 | 30548 |
| 1737671220 | 0.43 | -0.008 | -1.83 | 0.45 | 0.45 | 0.3929 | 242129 |
| 1737584640 | 0.438 | -0.01145 | -2.55 | 0.4499 | 0.45 | 0.4045 | 190701 |
| 1737498540 | 0.44945 | -0.04555 | -9.20 | 0.5 | 0.5453 | 0.3971 | 363007 |
| 1737152880 | 0.495 | 0.311 | 169.02 | 0.25 | 0.5 | 0.245 | 847254 |
| 1737066420 | 0.184 | 0.0141 | 8.30 | 0.176 | 0.187 | 0.176 | 19175 |
| 1736979720 | 0.1699 | 0.0179 | 11.78 | 0.1699 | 0.1699 | 0.1699 | 5000 |
| 1736893380 | 0.152 | -0.008 | -5.00 | 0.1625 | 0.1625 | 0.152 | 15535 |
| 1736806800 | 0.16 | 0.0156 | 10.80 | 0.1519 | 0.16 | 0.15 | 60350 |
| 1736547720 | 0.1444 | -0.0058 | -3.86 | 0.148 | 0.148 | 0.1444 | 40000 |
| 1736375340 | 0.1502 | 0 | 0.00 | 0.1502 | 0.1502 | 0.1502 | 0 |
| 1736288940 | 0.1502 | 0.0014001 | 0.94 | 0.139 | 0.1509 | 0.139 | 98000 |
| 1736202360 | 0.1487999 | 0.0027999 | 1.92 | 0.1487999 | 0.1487999 | 0.1487999 | 2030 |
| 1735942980 | 0.146 | -0.009 | -5.81 | 0.146 | 0.146 | 0.146 | 3205 |
| 1735856700 | 0.155 | 0.017 | 12.32 | 0.137 | 0.155 | 0.137 | 5100 |
| 1735683960 | 0.138 | -0.001 | -0.72 | 0.1356999 | 0.138 | 0.1356999 | 625 |
| 1735597740 | 0.139 | -0.001 | -0.71 | 0.139 | 0.139 | 0.135 | 80850 |
| 1735338000 | 0.14 | -0.0005 | -0.36 | 0.137 | 0.1429 | 0.137 | 3800 |
| 1735251000 | 0.1405 | 0 | 0.00 | 0.1405 | 0.1405 | 0.1405 | 0 |
| 1735078200 | 0.1405 | -0.0095 | -6.33 | 0.1405 | 0.1405 | 0.1405 | 3500 |
| 1734992400 | 0.15 | 0.003 | 2.04 | 0.15 | 0.15 | 0.15 | 4225 |
| 1734733200 | 0.147 | 0.00975 | 7.10 | 0.1305 | 0.147 | 0.1305 | 5500 |
| 1734646800 | 0.13725 | 0.001 | 0.73 | 0.14 | 0.14 | 0.13725 | 2876 |
| 1734560940 | 0.13625 | -0.0034 | -2.43 | 0.138 | 0.138 | 0.13625 | 10700 |
| 1734474360 | 0.13965 | 0.01055 | 8.17 | 0.13965 | 0.13965 | 0.13965 | 200 |
| 1734388140 | 0.1291 | -0.0059 | -4.37 | 0.1324 | 0.135191 | 0.127421 | 45200 |
| 1734128880 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 0 |
| 1734042480 | 0.135 | 0.0053 | 4.09 | 0.135 | 0.135 | 0.135 | 500 |
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
