Premium
Azincourt Energy Corporation (QB) (AZURF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0007 | 8.23529411765 | 0.0085 | 0.013 | 0.00582 | 443956 | 0.0091013 | CS |
| 4 | 0.0009 | 10.843373494 | 0.0083 | 0.013 | 0.0058 | 237897 | 0.0086631 | CS |
| 12 | -0.00349 | -27.5019700552 | 0.01269 | 0.015 | 0.0056 | 105091 | 0.00877848 | CS |
| 26 | -0.00765 | -45.4005934718 | 0.01685 | 0.01945 | 0.0056 | 120050 | 0.01052352 | CS |
| 52 | -0.0208 | -69.3333333333 | 0.03 | 0.0375 | 0.0056 | 117486 | 0.01687335 | CS |
| 156 | -0.0428 | -82.3076923077 | 0.052 | 0.092 | 0.0056 | 169662 | 0.0403598 | CS |
| 260 | -0.01255 | -57.7011494253 | 0.02175 | 0.1423 | 0.0056 | 216297 | 0.05266182 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.0092 | -0.0011 | -10.68 | 0.0102 | 0.0102 | 0.0092 | 11745 |
| 1737066420 | 0.0103 | 0.0013 | 14.44 | 0.0108 | 0.0108 | 0.0092999 | 178470 |
| 1736979720 | 0.009 | 0.0001 | 1.12 | 0.011724 | 0.011724 | 0.00582 | 2026224 |
| 1736893380 | 0.0089 | 0.0004 | 4.71 | 0.0089 | 0.0089 | 0.0089 | 1000 |
| 1736806800 | 0.0085 | 0 | 0.00 | 0.013 | 0.013 | 0.0085 | 10688 |
| 1736547720 | 0.0085 | -0.0001 | -1.16 | 0.0085 | 0.0085 | 0.0085 | 3400 |
| 1736375340 | 0.0086 | -4.8E-5 | -0.56 | 0.0119 | 0.0124499 | 0.0086 | 615096 |
| 1736288760 | 0.008648 | 0 | 0.00 | 0.008648 | 0.008648 | 0.008648 | 0 |
| 1736202360 | 0.008648 | 0.000648 | 8.10 | 0.009 | 0.009 | 0.008648 | 75000 |
| 1735942980 | 0.008 | -0.0001 | -1.23 | 0.0082 | 0.008626 | 0.008 | 56652 |
| 1735856700 | 0.0081 | 0 | 0.00 | 0.0072 | 0.0081 | 0.0072 | 1363 |
| 1735683960 | 0.0081 | 0.0009 | 12.50 | 0.0076 | 0.0082799 | 0.006 | 26130 |
| 1735597740 | 0.0072 | -0.001566 | -17.86 | 0.0086 | 0.009 | 0.0072 | 617391 |
| 1735338000 | 0.008766 | -0.000234 | -2.60 | 0.0119 | 0.0119 | 0.0077 | 33903 |
| 1735252020 | 0.009 | 0 | 0.00 | 0.0057999 | 0.009 | 0.0057999 | 123206 |
| 1735078200 | 0.009 | 0.0015 | 20.00 | 0.009 | 0.009 | 0.009 | 17033 |
| 1734992400 | 0.0075 | 0.0003 | 4.17 | 0.009 | 0.009 | 0.0075 | 11000 |
| 1734733200 | 0.0072 | 0 | 0.00 | 0.0083 | 0.0083 | 0.00615 | 9800 |
| 1734646800 | 0.0072 | 0.0001 | 1.41 | 0.0072 | 0.00955 | 0.0064 | 209521 |
| 1734560940 | 0.0071 | 0.0015 | 26.79 | 0.00955 | 0.00955 | 0.0071 | 28000 |
| 1734474360 | 0.0056 | -0.0033 | -37.08 | 0.0056 | 0.0056 | 0.0056 | 307 |
| 1734388140 | 0.0089 | -0.0001 | -1.11 | 0.0108 | 0.0108 | 0.0089 | 4120 |
| 1734128940 | 0.009 | 0.0016 | 21.62 | 0.0089 | 0.009 | 0.008 | 27761 |
| 1734042480 | 0.0074 | -0.00066 | -8.19 | 0.00839 | 0.0101 | 0.0074 | 255190 |
| 1733955900 | 0.00806 | -0.00034 | -4.05 | 0.00905 | 0.01095 | 0.0075 | 79858 |
| 1733869200 | 0.0084 | 0.001 | 13.51 | 0.01055 | 0.01091 | 0.0084 | 95018 |
| 1733782800 | 0.0074 | -0.00145 | -16.38 | 0.00805 | 0.0088 | 0.00705 | 138600 |
| 1733523600 | 0.00885 | -0.00115 | -11.50 | 0.00885 | 0.00885 | 0.008 | 12700 |
| 1733437500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 182200 |
| 1733350980 | 0.01 | 0 | 0.00 | 0.007 | 0.01 | 0.007 | 1700 |
| 1733264700 | 0.01 | -0.0005 | -4.76 | 0.01 | 0.01 | 0.01 | 4600 |
| 1733178180 | 0.0105 | -0.0013 | -11.02 | 0.0087 | 0.0106 | 0.007 | 44972 |
| 1732919340 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1732746540 | 0.0118 | 0.0016 | 15.69 | 0.01 | 0.0118 | 0.01 | 34795 |
| 1732660140 | 0.0102 | -0.0007 | -6.42 | 0.0102 | 0.0102 | 0.0102 | 10200 |
| 1732573560 | 0.0109 | 0.0007 | 6.86 | 0.0119 | 0.0119 | 0.0109 | 73000 |
| 1732314000 | 0.0102 | -0.0004 | -3.77 | 0.011 | 0.011 | 0.0102 | 5800 |
| 1732227900 | 0.0106 | 0.0003 | 2.91 | 0.0104 | 0.0106 | 0.0104 | 9240 |
| 1732141740 | 0.0103 | 0.0001 | 0.98 | 0.01122 | 0.01122 | 0.0103 | 5150 |
| 1732054800 | 0.0102 | -0.0008 | -7.27 | 0.01139 | 0.011475 | 0.0102 | 45400 |
| 1731968640 | 0.011 | 0.00032 | 3.00 | 0.0106 | 0.011 | 0.0106 | 2000 |
| 1731709200 | 0.01068 | 0 | 0.00 | 0.01068 | 0.01068 | 0.01068 | 0 |
| 1731622800 | 0.01068 | 8.0E-5 | 0.75 | 0.011 | 0.011 | 0.0106 | 15000 |
| 1731536880 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1731450480 | 0.0106 | 0.0001 | 0.95 | 0.01071 | 0.0113 | 0.0104 | 26969 |
| 1731363600 | 0.0105 | 0.0001 | 0.96 | 0.0105 | 0.0105 | 0.0105 | 20154 |
| 1731104400 | 0.0104 | 5.0E-5 | 0.48 | 0.0104 | 0.0104 | 0.0102 | 115400 |
| 1731018540 | 0.01035 | 0.00225 | 27.78 | 0.00924 | 0.01049 | 0.00924 | 34750 |
| 1730931600 | 0.0081 | -0.00315 | -28.00 | 0.0112 | 0.0118 | 0.0081 | 57514 |
| 1730845680 | 0.01125 | -0.00075 | -6.25 | 0.0111 | 0.01125 | 0.0111 | 3999 |
| 1730759160 | 0.012 | 0.0006 | 5.26 | 0.015 | 0.015 | 0.010515 | 5150 |
| 1730496420 | 0.0114 | -0.0006 | -5.00 | 0.01185 | 0.01185 | 0.0114 | 8400 |
| 1730409780 | 0.012 | -0.0006 | -4.76 | 0.012 | 0.012 | 0.012 | 48500 |
| 1730323500 | 0.0126 | -0.00055 | -4.18 | 0.0129 | 0.0132 | 0.0126 | 25250 |
| 1730237280 | 0.01315 | -0.00115 | -8.04 | 0.0143 | 0.0143 | 0.01315 | 2000 |
| 1730150880 | 0.0143 | 0.00161 | 12.69 | 0.015 | 0.015 | 0.0129 | 24200 |
| 1729891500 | 0.01269 | -0.00081 | -6.00 | 0.01269 | 0.01269 | 0.01269 | 960 |
| 1729805160 | 0.0135 | 0.0008 | 6.30 | 0.0127 | 0.0164 | 0.0127 | 11600 |
| 1729718700 | 0.0127 | 0 | 0.00 | 0.0127 | 0.0127 | 0.0127 | 0 |
| 1729632300 | 0.0127 | -0.0013 | -9.29 | 0.01 | 0.0127 | 0.01 | 1100 |
| 1729545600 | 0.014 | 0.0031 | 28.44 | 0.0144 | 0.01545 | 0.0125 | 582050 |
| 1729286400 | 0.0109 | -0.0011 | -9.17 | 0.012 | 0.012 | 0.0104499 | 81067 |
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
