Premium
Azincourt Energy Corporation (QB) (AZURF)
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 | 0.0022 | 25.2873563218 | 0.0087 | 0.0123 | 0.0086 | 11020 | 0.01041708 | CS |
| 4 | 0.0007 | 6.86274509804 | 0.0102 | 0.0144 | 0.0072 | 49346 | 0.00970214 | CS |
| 12 | -0.0001 | -0.909090909091 | 0.011 | 0.0144 | 0.0056 | 114776 | 0.00876461 | CS |
| 26 | -0.0056 | -33.9393939394 | 0.0165 | 0.0165 | 0.0056 | 114080 | 0.00993813 | CS |
| 52 | -0.0152 | -58.2375478927 | 0.0261 | 0.0337 | 0.0056 | 109217 | 0.01494531 | CS |
| 156 | -0.0441 | -80.1818181818 | 0.055 | 0.092 | 0.0056 | 163054 | 0.03945407 | CS |
| 260 | -0.00635 | -36.8115942029 | 0.01725 | 0.1423 | 0.0056 | 216691 | 0.05254489 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.0109 | 0.00205 | 23.16 | 0.0109 | 0.0109 | 0.0109 | 2000 |
| 1739485320 | 0.00885 | 0.00025 | 2.91 | 0.0105 | 0.0105 | 0.00885 | 13402 |
| 1739398920 | 0.0086 | -0.00095 | -9.95 | 0.0105 | 0.0123 | 0.0086 | 1100 |
| 1739312940 | 0.00955 | -0.0017 | -15.11 | 0.0123 | 0.0123 | 0.00955 | 7290 |
| 1739226000 | 0.01125 | -0.00025 | -2.17 | 0.0123 | 0.0123 | 0.01125 | 27000 |
| 1738967160 | 0.0115 | 0.0022001 | 23.66 | 0.0087 | 0.0115 | 0.0087 | 6310 |
| 1738880400 | 0.0092999 | -0.0005 | -5.10 | 0.0102 | 0.0102 | 0.0092999 | 4701 |
| 1738794000 | 0.0098 | -0.0005 | -4.85 | 0.00864 | 0.0114 | 0.00864 | 23100 |
| 1738708080 | 0.0103 | 0.0003 | 3.00 | 0.0098 | 0.0103 | 0.008 | 150868 |
| 1738621740 | 0.01 | -0.0021 | -17.36 | 0.0144 | 0.0144 | 0.01 | 74502 |
| 1738362000 | 0.0121 | 0.0013 | 12.04 | 0.01 | 0.0121 | 0.01 | 30032 |
| 1738276140 | 0.0108 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0108 | 0 |
| 1738189740 | 0.0108 | 0.0003 | 2.86 | 0.0101 | 0.0108 | 0.0101 | 119500 |
| 1738103280 | 0.0105 | 0.0012001 | 12.90 | 0.0106 | 0.010778 | 0.0103 | 18821 |
| 1738016820 | 0.0092999 | 0.0013799 | 17.42 | 0.0108 | 0.0108 | 0.0087 | 51703 |
| 1737757440 | 0.00792 | -0.00048 | -5.71 | 0.009 | 0.009 | 0.0079 | 26000 |
| 1737671220 | 0.0084 | -0.0006 | -6.67 | 0.0079 | 0.009 | 0.0079 | 176340 |
| 1737584940 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1737498540 | 0.009 | -0.0002 | -2.17 | 0.009 | 0.009 | 0.0072 | 96467 |
| 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 |
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
