Premium
Hercules Metals Corporation (QB) (BADEF)
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 | -0.02 | -4.54545454545 | 0.44 | 0.5563 | 0.42 | 101267 | 0.46059661 | CS |
| 4 | -0.044964 | -9.6704260975 | 0.464964 | 0.6097 | 0.42 | 166856 | 0.49909454 | CS |
| 12 | -0.0315 | -6.97674418605 | 0.4515 | 0.6097 | 0.409 | 158483 | 0.48351082 | CS |
| 26 | -0.02 | -4.54545454545 | 0.44 | 0.6497 | 0.409 | 225370 | 0.51781048 | CS |
| 52 | -0.0759 | -15.3055051422 | 0.4959 | 0.704 | 0.35 | 262160 | 0.52005434 | CS |
| 156 | 0.29614 | 239.092523817 | 0.12386 | 1.2 | 0.1151 | 300448 | 0.5436976 | CS |
| 260 | 0.334 | 388.372093023 | 0.086 | 1.2 | 0.0393 | 281671 | 0.46244441 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 0.42 | -0.031 | -6.87 | 0.4503 | 0.4503 | 0.42 | 238097 |
| 1781731740 | 0.451 | -0.0136 | -2.93 | 0.5563 | 0.5563 | 0.451 | 95904 |
| 1781645340 | 0.4646 | -0.0054 | -1.15 | 0.5 | 0.5 | 0.452925 | 82323 |
| 1781558940 | 0.47 | 0.0046 | 0.99 | 0.5114 | 0.5114 | 0.47 | 72983 |
| 1781299740 | 0.4654 | 0.014665 | 3.25 | 0.45 | 0.4774 | 0.45 | 165050 |
| 1781213220 | 0.450735 | 0.015835 | 3.64 | 0.44 | 0.4581 | 0.43208 | 90077 |
| 1781126940 | 0.4349 | -0.0151 | -3.36 | 0.44456 | 0.4597 | 0.4349 | 124576 |
| 1781040540 | 0.45 | -0.00608 | -1.33 | 0.4699 | 0.47 | 0.44139 | 239265 |
| 1780954140 | 0.45608 | -0.00392 | -0.85 | 0.5598999 | 0.5598999 | 0.4496 | 254777 |
| 1780694940 | 0.46 | -0.0508 | -9.95 | 0.5 | 0.5094999 | 0.45673 | 155936 |
| 1780608540 | 0.5108 | 0.0008 | 0.16 | 0.51315 | 0.52 | 0.5077 | 95319 |
| 1780522140 | 0.51 | -0.0218 | -4.10 | 0.6072999 | 0.6072999 | 0.51 | 114947 |
| 1780435740 | 0.5318 | 0.0003 | 0.06 | 0.5262 | 0.5393 | 0.52 | 236779 |
| 1780349340 | 0.5315 | -0.0046 | -0.86 | 0.5328 | 0.54 | 0.51995 | 183273 |
| 1780090080 | 0.5361 | -0.0139 | -2.53 | 0.56065 | 0.56105 | 0.53262 | 99931 |
| 1780003320 | 0.55 | -0.0001 | -0.02 | 0.6097 | 0.6097 | 0.5344 | 151867 |
| 1779917340 | 0.5501 | 0.0031 | 0.57 | 0.5499 | 0.5739149 | 0.5343 | 333130 |
| 1779830940 | 0.547 | 0.072 | 15.16 | 0.48 | 0.54735 | 0.48 | 386276 |
| 1779484920 | 0.475 | -0.0019 | -0.40 | 0.4848 | 0.4848 | 0.449835 | 156164 |
| 1779398880 | 0.4769 | 0.0184 | 4.01 | 0.464964 | 0.4795 | 0.4308 | 131683 |
| 1779312300 | 0.4585 | 0.0156 | 3.52 | 0.4584 | 0.46 | 0.4554 | 39632 |
| 1779225660 | 0.4429 | -0.0215 | -4.63 | 0.4671 | 0.4671 | 0.4418 | 156204 |
| 1779139740 | 0.4644 | 0.0065 | 1.42 | 0.4501 | 0.4805 | 0.4501 | 218972 |
| 1778880000 | 0.4579 | -0.0247 | -5.12 | 0.46775 | 0.485 | 0.45117 | 78302 |
| 1778793900 | 0.4826 | -0.0031 | -0.64 | 0.4998 | 0.4998 | 0.4805 | 58660 |
| 1778707380 | 0.4857 | -0.0112 | -2.25 | 0.4786 | 0.492 | 0.4786 | 78059 |
| 1778621340 | 0.4969 | -0.0012 | -0.24 | 0.48 | 0.5 | 0.4662 | 171172 |
| 1778534940 | 0.4981 | 0.03801 | 8.26 | 0.4661 | 0.5 | 0.45253 | 143152 |
| 1778275200 | 0.46009 | -0.00146 | -0.32 | 0.46456 | 0.46456 | 0.45131 | 69614 |
| 1778188800 | 0.46155 | 0.00155 | 0.34 | 0.47139 | 0.4767 | 0.45645 | 65754 |
| 1778102520 | 0.46 | -0.01 | -2.13 | 0.45 | 0.4774 | 0.4481 | 228074 |
| 1778016000 | 0.47 | 0.01 | 2.17 | 0.48 | 0.48 | 0.455 | 199728 |
| 1777930140 | 0.46 | -0.005 | -1.08 | 0.4799 | 0.4799 | 0.45 | 83071 |
| 1777671000 | 0.465 | 0.00719 | 1.57 | 0.468 | 0.4699 | 0.45856 | 49058 |
| 1777584540 | 0.45781 | 0.00781 | 1.74 | 0.4552 | 0.4705 | 0.4552 | 27518 |
| 1777498140 | 0.45 | -0.011 | -2.39 | 0.46465 | 0.46465 | 0.441 | 131501 |
| 1777411800 | 0.461 | -0.0239 | -4.93 | 0.48 | 0.48 | 0.4519 | 73830 |
| 1777325400 | 0.4849 | -0.0126 | -2.53 | 0.4951 | 0.4951 | 0.48 | 110109 |
| 1777065780 | 0.4975 | -0.00372 | -0.74 | 0.5114 | 0.5114 | 0.49558 | 51000 |
| 1776979740 | 0.50122 | 0.00122 | 0.24 | 0.5199 | 0.5199 | 0.4802 | 77209 |
| 1776893280 | 0.5 | 0.0172 | 3.56 | 0.4905 | 0.51 | 0.485 | 173216 |
| 1776806940 | 0.4828 | -0.03016 | -5.88 | 0.4909 | 0.5078 | 0.4828 | 64679 |
| 1776720540 | 0.51296 | -0.00054 | -0.11 | 0.5087 | 0.51415 | 0.5 | 19687 |
| 1776460800 | 0.5135 | -0.005 | -0.96 | 0.528 | 0.536021 | 0.506584 | 127372 |
| 1776374940 | 0.5185 | 0.002 | 0.39 | 0.52142 | 0.5264 | 0.513 | 117811 |
| 1776288360 | 0.5165 | -0.02233 | -4.14 | 0.5525 | 0.5525 | 0.5159 | 85241 |
| 1776202140 | 0.53883 | 0.03768 | 7.52 | 0.499 | 0.5453 | 0.499 | 302083 |
| 1776115740 | 0.50115 | 0.02158 | 4.50 | 0.5 | 0.52153 | 0.4679 | 252276 |
| 1775856000 | 0.47957 | -0.03033 | -5.95 | 0.51 | 0.51 | 0.4771 | 310717 |
| 1775770140 | 0.5099 | 0.0195 | 3.98 | 0.469 | 0.5099 | 0.465 | 51495 |
| 1775683500 | 0.4904 | -0.0045 | -0.91 | 0.5198 | 0.5198 | 0.478 | 356792 |
| 1775596800 | 0.4949 | 0.0134 | 2.78 | 0.495 | 0.495 | 0.45025 | 317353 |
| 1775510940 | 0.4815 | 0.01763 | 3.80 | 0.474 | 0.49 | 0.4511 | 326791 |
| 1775164920 | 0.46387 | 0.00887 | 1.95 | 0.44 | 0.46806 | 0.43415 | 38015 |
| 1775078400 | 0.455 | -0.01151 | -2.47 | 0.4676 | 0.474 | 0.4502 | 373603 |
| 1774992540 | 0.46651 | 0.03651 | 8.49 | 0.43 | 0.4682 | 0.42795 | 242665 |
| 1774906080 | 0.43 | 0.0210001 | 5.13 | 0.4109999 | 0.44 | 0.4109999 | 295598 |
| 1774646940 | 0.4089999 | -0.016 | -3.76 | 0.4354 | 0.4354 | 0.4089999 | 292826 |
| 1774560480 | 0.425 | -0.01492 | -3.39 | 0.4515 | 0.4515 | 0.42 | 162929 |
| 1774473900 | 0.43992 | 0.00757 | 1.75 | 0.4515 | 0.4515 | 0.4089999 | 131216 |
| 1774387560 | 0.43235 | -0.00365 | -0.84 | 0.4515 | 0.4515 | 0.421 | 150610 |
| 1774300800 | 0.436 | 0.0213 | 5.14 | 0.4145 | 0.443355 | 0.4089999 | 145993 |
| 1774041960 | 0.4147 | -0.0153 | -3.56 | 0.4349 | 0.45 | 0.4099999 | 389521 |
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.
