Premium
Bemetals Corporation (QB) (BMTLF)
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 | 0.0042 | 17.3553719008 | 0.0242 | 0.03365 | 0.0242 | 10625 | 0.02939275 | CS |
| 4 | 0.0001 | 0.353356890459 | 0.0283 | 0.0352 | 0.021 | 16455 | 0.0288259 | CS |
| 12 | -0.00425 | -13.0168453292 | 0.03265 | 0.0443 | 0.0182 | 13868 | 0.02750661 | CS |
| 26 | -0.039 | -57.8635014837 | 0.0674 | 0.0868 | 0.0182 | 40664 | 0.05656377 | CS |
| 52 | -0.031 | -52.1885521886 | 0.0594 | 0.1014 | 0.0182 | 23336 | 0.05967887 | CS |
| 156 | -0.1549 | -84.506273868 | 0.1833 | 0.19915 | 0.0182 | 20483 | 0.09274176 | CS |
| 260 | -0.0916 | -76.3333333333 | 0.12 | 0.4181 | 0.0182 | 17522 | 0.12669964 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.0284 | -0.00525 | -15.60 | 0.0284 | 0.0284 | 0.0284 | 13000 |
| 1741901340 | 0.03365 | 0.00101 | 3.09 | 0.03365 | 0.03365 | 0.03365 | 1000 |
| 1741814940 | 0.03264 | 0.00424 | 14.93 | 0.03264 | 0.03264 | 0.03264 | 6000 |
| 1741728480 | 0.0284 | -0.00105 | -3.57 | 0.0284 | 0.0284 | 0.0284 | 125 |
| 1741641600 | 0.02945 | 0.00525 | 21.69 | 0.02605 | 0.02945 | 0.02605 | 41000 |
| 1741386000 | 0.0242 | -0.0075 | -23.66 | 0.0242 | 0.0242 | 0.0242 | 5000 |
| 1741300140 | 0.0317 | 0.0033 | 11.62 | 0.0317 | 0.0317 | 0.0317 | 60000 |
| 1741213440 | 0.0284 | 0.0074 | 35.24 | 0.0284 | 0.0284 | 0.0284 | 165 |
| 1741127160 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1741040760 | 0.021 | -0.0063 | -23.08 | 0.021 | 0.021 | 0.021 | 800 |
| 1740781560 | 0.0273 | 0 | 0.00 | 0.0273 | 0.0273 | 0.0273 | 0 |
| 1740695160 | 0.0273 | 0 | 0.00 | 0.0273 | 0.0273 | 0.0273 | 0 |
| 1740608760 | 0.0273 | 0 | 0.00 | 0.0273 | 0.0273 | 0.0273 | 0 |
| 1740522360 | 0.0273 | 0 | 0.00 | 0.0273 | 0.0273 | 0.0273 | 0 |
| 1740435960 | 0.0273 | 0 | 0.00 | 0.0273 | 0.0273 | 0.0273 | 0 |
| 1740176760 | 0.0273 | 0 | 0.00 | 0.0273 | 0.0273 | 0.0273 | 0 |
| 1740090360 | 0.0273 | 0 | 0.00 | 0.0273 | 0.0273 | 0.0273 | 0 |
| 1740003960 | 0.0273 | 0.0031 | 12.81 | 0.0273 | 0.0273 | 0.0273 | 12001 |
| 1739917740 | 0.0242 | -0.004 | -14.18 | 0.0283 | 0.0352 | 0.0242 | 38461 |
| 1739571720 | 0.0282 | 0 | 0.00 | 0.0282 | 0.0282 | 0.0282 | 0 |
| 1739485320 | 0.0282 | 0 | 0.00 | 0.0282 | 0.0282 | 0.0282 | 0 |
| 1739398920 | 0.0282 | 0.0001 | 0.36 | 0.025 | 0.0282 | 0.025 | 34000 |
| 1739312940 | 0.0281 | 0.0021 | 8.08 | 0.0281 | 0.0281 | 0.0281 | 15000 |
| 1739226000 | 0.026 | 0.0078 | 42.86 | 0.0239 | 0.026 | 0.0239 | 17985 |
| 1738967280 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 0 |
| 1738880880 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 0 |
| 1738794480 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 0 |
| 1738708080 | 0.0182 | -0.0017 | -8.54 | 0.0182 | 0.0182 | 0.0182 | 400 |
| 1738621200 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1738362000 | 0.0199 | -0.0101 | -33.67 | 0.03 | 0.0301 | 0.0199 | 54000 |
| 1738276080 | 0.03 | -0.0001 | -0.33 | 0.03 | 0.03 | 0.03 | 3370 |
| 1738189740 | 0.0301 | -0.00305 | -9.20 | 0.0301 | 0.0301 | 0.0301 | 5000 |
| 1738103220 | 0.03315 | 0 | 0.00 | 0.03315 | 0.03315 | 0.03315 | 0 |
| 1738016820 | 0.03315 | 0.00315 | 10.50 | 0.03315 | 0.03315 | 0.03315 | 100 |
| 1737757440 | 0.03 | 0.0017 | 6.01 | 0.03 | 0.0316 | 0.0288 | 50736 |
| 1737671220 | 0.0283 | 0.0017 | 6.39 | 0.0283 | 0.0283 | 0.0283 | 10036 |
| 1737584820 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1737498420 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1737152820 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1737066420 | 0.0266 | -0.0084 | -24.00 | 0.03285 | 0.03285 | 0.0266 | 1000 |
| 1736979960 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736893560 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736807160 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736547960 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736375160 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736288760 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736202360 | 0.035 | -0.0022 | -5.91 | 0.035 | 0.035 | 0.035 | 400 |
| 1735942980 | 0.0371999 | -0.0071 | -16.03 | 0.0371999 | 0.0371999 | 0.0371999 | 257 |
| 1735856820 | 0.0443 | 0 | 0.00 | 0.0443 | 0.0443 | 0.0443 | 0 |
| 1735684020 | 0.0443 | 0 | 0.00 | 0.0443 | 0.0443 | 0.0443 | 0 |
| 1735597620 | 0.0443 | 0 | 0.00 | 0.0443 | 0.0443 | 0.0443 | 0 |
| 1735338420 | 0.0443 | 0 | 0.00 | 0.0443 | 0.0443 | 0.0443 | 0 |
| 1735252020 | 0.0443 | 0.0115 | 35.06 | 0.0443 | 0.0443 | 0.0443 | 1000 |
| 1735078200 | 0.0328 | 0.00015 | 0.46 | 0.0328 | 0.0328 | 0.0328 | 1500 |
| 1734992400 | 0.03265 | 0 | 0.00 | 0.03265 | 0.03265 | 0.03265 | 0 |
| 1734733200 | 0.03265 | -0.00195 | -5.64 | 0.03265 | 0.03265 | 0.03265 | 1223 |
| 1734647340 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1734560940 | 0.0346 | -0.0029 | -7.73 | 0.0346 | 0.0346 | 0.0346 | 39300 |
| 1734442200 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1734355800 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 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
