Premium
Amarc Res Ltd (QB) (AXREF)
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 | -0.009 | -1.34448760084 | 0.6694 | 0.68885 | 0.63 | 29034 | 0.6588955 | CS |
| 4 | -0.0596 | -8.27777777778 | 0.72 | 0.7524 | 0.61 | 28256 | 0.67449563 | CS |
| 12 | -0.0196 | -2.88235294118 | 0.68 | 0.845 | 0.61 | 46095 | 0.70560155 | CS |
| 26 | -0.3386 | -33.8938938939 | 0.999 | 1.17 | 0.559 | 100570 | 0.84694864 | CS |
| 52 | 0.152 | 29.897718332 | 0.5084 | 1.17 | 0.463 | 74621 | 0.81096477 | CS |
| 156 | 0.57178 | 645.204242835 | 0.08862 | 1.17 | 0.052 | 53451 | 0.57923554 | CS |
| 260 | 0.55416 | 521.611445783 | 0.10624 | 1.17 | 0.052 | 47180 | 0.48389383 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782854880 | 0.6604 | -0.0085 | -1.27 | 0.6501 | 0.6606 | 0.6501 | 13521 |
| 1782768300 | 0.6689 | 0.00345 | 0.52 | 0.68 | 0.68 | 0.6689 | 302 |
| 1782509280 | 0.66545 | -0.01555 | -2.28 | 0.68 | 0.68 | 0.63 | 44407 |
| 1782422460 | 0.681 | 0.0432 | 6.77 | 0.663475 | 0.68885 | 0.65136 | 17968 |
| 1782336000 | 0.6378 | -0.03346 | -4.98 | 0.67 | 0.67 | 0.6377 | 51143 |
| 1782250140 | 0.67126 | -0.02254 | -3.25 | 0.6694 | 0.67126 | 0.65 | 31350 |
| 1782163500 | 0.6938 | -0.00065 | -0.09 | 0.6101 | 0.71 | 0.6101 | 25999 |
| 1781818140 | 0.69445 | -0.00275 | -0.39 | 0.7 | 0.7 | 0.6532 | 91219 |
| 1781731740 | 0.6972 | 0.0122 | 1.78 | 0.685 | 0.71745 | 0.685 | 9160 |
| 1781645340 | 0.685 | 0.0036 | 0.53 | 0.6101 | 0.6915599 | 0.6101 | 8398 |
| 1781558940 | 0.6814 | 0.020765 | 3.14 | 0.681444 | 0.7 | 0.6814 | 19200 |
| 1781299740 | 0.660635 | -0.012705 | -1.89 | 0.66085 | 0.676 | 0.6565 | 8079 |
| 1781213220 | 0.67334 | 0.04304 | 6.83 | 0.6651 | 0.6784249 | 0.61 | 20261 |
| 1781126940 | 0.6303 | -0.0157 | -2.43 | 0.687815 | 0.687815 | 0.6303 | 16103 |
| 1781040540 | 0.646 | -0.001745 | -0.27 | 0.63 | 0.6598 | 0.61635 | 25328 |
| 1780954140 | 0.647745 | -0.022605 | -3.37 | 0.6701 | 0.70096 | 0.6413 | 26869 |
| 1780694940 | 0.67035 | -0.07423 | -9.97 | 0.7446 | 0.7446 | 0.6464 | 106442 |
| 1780608540 | 0.74458 | 0.01578 | 2.17 | 0.73043 | 0.7524 | 0.72245 | 23510 |
| 1780522140 | 0.7288 | 0.0015001 | 0.21 | 0.7498 | 0.7498 | 0.72 | 5296 |
| 1780435740 | 0.7272999 | 0.0039799 | 0.55 | 0.72 | 0.747 | 0.72 | 5821 |
| 1780349340 | 0.72332 | -0.00472 | -0.65 | 0.74 | 0.74 | 0.7184199 | 11785 |
| 1780090080 | 0.72804 | -0.01472 | -1.98 | 0.72 | 0.7591 | 0.7106 | 16675 |
| 1780003320 | 0.74276 | 0.02336 | 3.25 | 0.70448 | 0.75 | 0.6954 | 11659 |
| 1779917340 | 0.7194 | 0.013875 | 1.97 | 0.7183 | 0.72 | 0.702 | 12330 |
| 1779830940 | 0.705525 | -0.031375 | -4.26 | 0.8279 | 0.8279 | 0.7 | 20460 |
| 1779484920 | 0.7369 | 0.0182 | 2.53 | 0.7335 | 0.75 | 0.72538 | 17014 |
| 1779398880 | 0.7187 | -0.00331 | -0.46 | 0.72 | 0.7242 | 0.7187 | 7958 |
| 1779312300 | 0.72201 | 0.00571 | 0.80 | 0.724656 | 0.73608 | 0.7115 | 64911 |
| 1779225660 | 0.7163 | 0.01475 | 2.10 | 0.7 | 0.7163 | 0.6806 | 23019 |
| 1779139740 | 0.70155 | -0.06405 | -8.37 | 0.7302 | 0.749663 | 0.6825 | 66306 |
| 1778880000 | 0.7655999 | -0.0344 | -4.30 | 0.7781 | 0.7781 | 0.7311 | 18195 |
| 1778793900 | 0.8 | -0.03485 | -4.17 | 0.8199999 | 0.8405 | 0.7947 | 54835 |
| 1778707380 | 0.83485 | 0.0269501 | 3.34 | 0.8072 | 0.845 | 0.8042 | 11293 |
| 1778621340 | 0.8078999 | -0.0021 | -0.26 | 0.80935 | 0.80935 | 0.79466 | 22785 |
| 1778534940 | 0.81 | 0.02694 | 3.44 | 0.77 | 0.829 | 0.77 | 57122 |
| 1778275200 | 0.78306 | 0.03306 | 4.41 | 0.7368 | 0.78586 | 0.728 | 230621 |
| 1778188800 | 0.75 | 0.04 | 5.63 | 0.70124 | 0.76 | 0.70124 | 75164 |
| 1778102520 | 0.71 | 0.02575 | 3.76 | 0.6899999 | 0.71 | 0.6899999 | 62036 |
| 1778016000 | 0.68425 | 0.01035 | 1.54 | 0.6781 | 0.71 | 0.6726 | 59672 |
| 1777930140 | 0.6739 | -0.0061 | -0.90 | 0.6401 | 0.6889999 | 0.6401 | 27883 |
| 1777671000 | 0.68 | -0.0039 | -0.57 | 0.7074 | 0.7074 | 0.66 | 42857 |
| 1777584540 | 0.6838999 | 0.0338999 | 5.22 | 0.6899999 | 0.69545 | 0.673656 | 15560 |
| 1777498140 | 0.65 | -0.0386 | -5.61 | 0.6881 | 0.7 | 0.65 | 35649 |
| 1777411800 | 0.6886 | -0.0114 | -1.63 | 0.6932199 | 0.6999 | 0.6886 | 23086 |
| 1777325400 | 0.7 | 0.012475 | 1.81 | 0.68 | 0.7 | 0.67614 | 27839 |
| 1777065780 | 0.687525 | 0.012125 | 1.80 | 0.6801 | 0.7 | 0.6801 | 15064 |
| 1776979740 | 0.6754 | -0.0497 | -6.85 | 0.73 | 0.73 | 0.665 | 22465 |
| 1776893280 | 0.7251 | 0.066 | 10.01 | 0.64619 | 0.7329 | 0.64619 | 98238 |
| 1776806940 | 0.6591 | -0.0243 | -3.56 | 0.68854 | 0.68854 | 0.6405999 | 58713 |
| 1776720540 | 0.6834 | 0.0034 | 0.50 | 0.7589 | 0.7589 | 0.6764 | 46742 |
| 1776460800 | 0.68 | 0 | 0.00 | 0.6908 | 0.727 | 0.67594 | 102025 |
| 1776374940 | 0.68 | 0 | 0.00 | 0.71 | 0.7119799 | 0.6707 | 36050 |
| 1776288360 | 0.68 | -0.0069 | -1.00 | 0.6899999 | 0.6995 | 0.674 | 48708 |
| 1776202140 | 0.6869 | 0.01012 | 1.50 | 0.6899999 | 0.70095 | 0.67406 | 94551 |
| 1776115740 | 0.67678 | -0.01322 | -1.92 | 0.6899999 | 0.6899999 | 0.6612 | 125745 |
| 1775856000 | 0.6899999 | -0.0236 | -3.31 | 0.73 | 0.73 | 0.6899999 | 108644 |
| 1775770140 | 0.7136 | 0.0285 | 4.16 | 0.683 | 0.7299 | 0.67944 | 184362 |
| 1775683500 | 0.6851 | 0.01719 | 2.57 | 0.6899999 | 0.71 | 0.6762 | 139293 |
| 1775596800 | 0.66791 | -0.00209 | -0.31 | 0.68 | 0.68 | 0.6445999 | 39349 |
| 1775510940 | 0.67 | -0.0228 | -3.29 | 0.61 | 0.685 | 0.61 | 72186 |
| 1775164920 | 0.6928 | 0.00852 | 1.25 | 0.65 | 0.7096 | 0.6415 | 145306 |
| 1775078400 | 0.68428 | -0.02672 | -3.76 | 0.714 | 0.7259 | 0.68185 | 92453 |
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.
