Premium
Cruz Battery Metals Corporation (PK) (BKTPF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0022 | 14.6666666667 | 0.015 | 0.0385 | 0.015 | 32800 | 0.01764905 | CS |
| 4 | 0.0022 | 14.6666666667 | 0.015 | 0.06 | 0.015 | 27233 | 0.02274263 | CS |
| 12 | -0.0102 | -37.2262773723 | 0.0274 | 0.09 | 0.01 | 42446 | 0.02429779 | CS |
| 26 | -0.0076 | -30.6451612903 | 0.0248 | 0.09 | 0.01 | 46575 | 0.02978973 | CS |
| 52 | -0.0064 | -27.1186440678 | 0.0236 | 0.09 | 0.01 | 53230 | 0.02737348 | CS |
| 156 | -0.1629 | -90.4497501388 | 0.1801 | 0.247 | 0.01 | 74685 | 0.08835171 | CS |
| 260 | -0.017 | -49.7076023392 | 0.0342 | 0.269 | 0.01 | 111835 | 0.11325372 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739571720 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1739485320 | 0.0172 | 0.0002 | 1.18 | 0.017 | 0.0172 | 0.017 | 38773 |
| 1739399340 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1739312940 | 0.017 | 0 | 0.00 | 0.016 | 0.017 | 0.015 | 33000 |
| 1739226000 | 0.017 | -0.0215 | -55.84 | 0.0278 | 0.0385 | 0.017 | 55825 |
| 1738967160 | 0.0385 | 0.0185 | 92.50 | 0.015 | 0.0385 | 0.015 | 3600 |
| 1738880400 | 0.02 | 0.0039 | 24.22 | 0.02 | 0.02 | 0.02 | 25002 |
| 1738794000 | 0.0161 | -0.00225 | -12.26 | 0.05 | 0.05 | 0.015 | 38160 |
| 1738708080 | 0.01835 | 0.00235 | 14.69 | 0.0176 | 0.01835 | 0.0176 | 8684 |
| 1738621740 | 0.016 | -0.0131 | -45.02 | 0.019 | 0.022 | 0.015 | 19195 |
| 1738362000 | 0.0291 | -0.0209 | -41.80 | 0.0291 | 0.0325 | 0.0291 | 28800 |
| 1738276080 | 0.05 | 0.035 | 233.33 | 0.027 | 0.05 | 0.027 | 56468 |
| 1738189740 | 0.015 | -0.001 | -6.25 | 0.06 | 0.06 | 0.015 | 61800 |
| 1738103280 | 0.016 | 0.001 | 6.67 | 0.015 | 0.016 | 0.015 | 6650 |
| 1738016820 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 5100 |
| 1737757440 | 0.015 | -0.0143 | -48.81 | 0.015 | 0.015 | 0.015 | 200 |
| 1737671220 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1737584820 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1737498420 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1737152820 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1737066420 | 0.0293 | 0.0167 | 132.54 | 0.0293 | 0.0293 | 0.0293 | 12000 |
| 1736979720 | 0.0126 | -0.01425 | -53.07 | 0.0294 | 0.09 | 0.0126 | 33688 |
| 1736893380 | 0.02685 | 0.01685 | 168.50 | 0.09 | 0.09 | 0.02685 | 2300 |
| 1736806800 | 0.01 | -0.013 | -56.52 | 0.0193 | 0.0193 | 0.01 | 67875 |
| 1736547720 | 0.023 | -0.011 | -32.35 | 0.0328 | 0.04 | 0.023 | 181359 |
| 1736375340 | 0.034 | 0.0085001 | 33.33 | 0.03 | 0.034 | 0.03 | 20000 |
| 1736288940 | 0.0254999 | -0.0095 | -27.14 | 0.01 | 0.0254999 | 0.01 | 22345 |
| 1736202180 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735942980 | 0.035 | 0 | 0.00 | 0.025 | 0.035 | 0.0235 | 40200 |
| 1735856400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735683600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735597200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735338000 | 0.035 | 0.011 | 45.83 | 0.035 | 0.035 | 0.035 | 200000 |
| 1735251600 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1735078800 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1734992400 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1734733200 | 0.024 | -0.0029 | -10.78 | 0.02605 | 0.02605 | 0.024 | 6517 |
| 1734646800 | 0.0269 | 0.00032 | 1.20 | 0.02755 | 0.03054 | 0.0269 | 51545 |
| 1734560940 | 0.02658 | 0.0056801 | 27.18 | 0.02355 | 0.02658 | 0.02355 | 6500 |
| 1734474360 | 0.0208999 | -0.0002 | -0.95 | 0.022 | 0.028 | 0.0208999 | 352500 |
| 1734388140 | 0.0211 | -0.00175 | -7.66 | 0.0211 | 0.0211 | 0.0211 | 3000 |
| 1734128940 | 0.02285 | 0.00045 | 2.01 | 0.02322 | 0.02322 | 0.02285 | 2375 |
| 1734042480 | 0.0224 | 0.0004 | 1.82 | 0.0237 | 0.0237 | 0.0224 | 2845 |
| 1733955900 | 0.022 | -0.0007 | -3.08 | 0.02318 | 0.02318 | 0.022 | 1100 |
| 1733869200 | 0.0227 | -0.00052 | -2.24 | 0.029 | 0.029 | 0.0206 | 30745 |
| 1733782800 | 0.02322 | 0.00212 | 10.05 | 0.021 | 0.02322 | 0.021 | 21000 |
| 1733523600 | 0.0211 | -0.001075 | -4.85 | 0.025 | 0.025 | 0.0211 | 2500 |
| 1733437500 | 0.022175 | -0.00105 | -4.52 | 0.0251 | 0.0251 | 0.022175 | 3000 |
| 1733350980 | 0.023225 | -0.002125 | -8.38 | 0.0213 | 0.023225 | 0.0213 | 28250 |
| 1733264580 | 0.02535 | 0 | 0.00 | 0.02535 | 0.02535 | 0.02535 | 0 |
| 1733178180 | 0.02535 | -0.00215 | -7.82 | 0.026 | 0.02824 | 0.019 | 214025 |
| 1732918200 | 0.0275 | 0 | 0.00 | 0.02735 | 0.0275 | 0.02735 | 33599 |
| 1732746540 | 0.0275 | 0.0006 | 2.23 | 0.0275 | 0.0287 | 0.02708 | 27001 |
| 1732660140 | 0.0269 | -0.0006 | -2.18 | 0.0269 | 0.0269 | 0.0269 | 10025 |
| 1732573560 | 0.0275 | 0.0001 | 0.36 | 0.026 | 0.0275 | 0.026 | 20164 |
| 1732314000 | 0.0274 | -0.00034 | -1.23 | 0.0274 | 0.0274 | 0.0274 | 25000 |
| 1732227900 | 0.02774 | 0.00034 | 1.24 | 0.0288 | 0.0288 | 0.02774 | 1150 |
| 1732141740 | 0.0274 | -0.0016 | -5.52 | 0.0251 | 0.0276 | 0.025 | 130830 |
| 1732054800 | 0.029 | 0.0025 | 9.43 | 0.0276 | 0.029 | 0.025 | 205890 |
| 1731968640 | 0.0265 | -0.0071 | -21.13 | 0.0265 | 0.0292 | 0.0265 | 37470 |
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
