Premium
Blackstone Minerals Ltd (PK) (BLSTF)
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 | 0.0496 | 137.777777778 | 0.036 | 0.0856 | 0.0321 | 17000 | 0.04564902 | CS |
| 4 | 0.0546 | 176.129032258 | 0.031 | 0.0856 | 0.031 | 15250 | 0.04324754 | CS |
| 12 | 0.0686 | 403.529411765 | 0.017 | 0.0856 | 0.0047 | 69513 | 0.01567944 | CS |
| 26 | 0.0855 | 85500 | 0.0001 | 0.0856 | 0.0001 | 54227 | 0.01669283 | CS |
| 52 | 0.02536 | 42.0982735724 | 0.06024 | 0.0856 | 0.0001 | 46681 | 0.028218 | CS |
| 156 | -0.3644 | -80.9777777778 | 0.45 | 0.46 | 0.0001 | 34437 | 0.09763707 | CS |
| 260 | 0.0855 | 85500 | 0.0001 | 0.9978 | 0.0001 | 25022 | 0.1543168 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.0856 | 0.0535001 | 166.67 | 0.0856 | 0.0856 | 0.0856 | 10000 |
| 1741299840 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 0 |
| 1741213440 | 0.0320999 | -0.0039 | -10.83 | 0.0320999 | 0.0320999 | 0.0320999 | 1000 |
| 1741127160 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1741040760 | 0.036 | 0.005 | 16.13 | 0.036 | 0.036 | 0.036 | 40000 |
| 1740781320 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1740694920 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1740608520 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1740522120 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1740435720 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1740176520 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1740090120 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1740003720 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1739917320 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1739571720 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1739485320 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1739398920 | 0.031 | 0.0097 | 45.54 | 0.031 | 0.031 | 0.031 | 10000 |
| 1739312580 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1739226180 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1738966980 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1738880580 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1738794180 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1738707780 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1738621380 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1738362180 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1738275780 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1738189380 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1738102980 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1738016580 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1737757380 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1737670980 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1737584580 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1737498180 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1737152580 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1737066180 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1736979780 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1736893380 | 0.0213 | 0.0091 | 74.59 | 0.0213 | 0.0213 | 0.0213 | 15800 |
| 1736807220 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1736548020 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1736375220 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1736288820 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1736202420 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1735943220 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1735856820 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1735684020 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1735597620 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1735338420 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1735252020 | 0.0122 | -0.0028 | -18.67 | 0.0122 | 0.0122 | 0.0122 | 1000 |
| 1735078800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734992400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734733200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734646800 | 0.015 | 0.0103 | 219.15 | 0.0122 | 0.015 | 0.0122 | 338301 |
| 1734560940 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1734474540 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1734388140 | 0.0047 | -0.0103 | -68.67 | 0.017 | 0.017 | 0.0047 | 140000 |
| 1734128940 | 0.015 | -0.002 | -11.76 | 0.015 | 0.015 | 0.015 | 143979 |
| 1734010200 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1733923800 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1733837400 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
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
