Premium
Bemetals Corporation (QB) (BMTLF)
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 | -0.0118 | -39.3333333333 | 0.03 | 0.0301 | 0.0182 | 27200 | 0.0198875 | CS |
| 4 | -0.01465 | -44.596651446 | 0.03285 | 0.03315 | 0.0182 | 15580 | 0.02542878 | CS |
| 12 | -0.0418 | -69.6666666667 | 0.06 | 0.0621 | 0.0182 | 21637 | 0.04330194 | CS |
| 26 | -0.05634 | -75.5835792863 | 0.07454 | 0.0872 | 0.0182 | 36581 | 0.05929998 | CS |
| 52 | -0.0447 | -71.0651828299 | 0.0629 | 0.1014 | 0.0182 | 22119 | 0.06170816 | CS |
| 156 | -0.1604 | -89.8096304591 | 0.1786 | 0.2049 | 0.0182 | 20958 | 0.0966941 | CS |
| 260 | -0.15115 | -89.2530262769 | 0.16935 | 0.4181 | 0.0182 | 17498 | 0.12937354 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734474480 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1734388080 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1734128880 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1734042480 | 0.0375 | -0.0018 | -4.58 | 0.0349 | 0.0375 | 0.0349 | 11922 |
| 1733955900 | 0.0393 | -0.0033 | -7.75 | 0.0485 | 0.0485 | 0.0314 | 19067 |
| 1733869200 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
| 1733782800 | 0.0426 | 0.0026 | 6.50 | 0.0426 | 0.0426 | 0.0426 | 94080 |
| 1733523600 | 0.04 | -0.0023 | -5.44 | 0.0423 | 0.0423 | 0.04 | 61924 |
| 1733437500 | 0.0423 | 0.0023 | 5.75 | 0.0358 | 0.0423 | 0.0358 | 36300 |
| 1733350980 | 0.04 | -0.015 | -27.27 | 0.0396 | 0.04 | 0.0396 | 13200 |
| 1733264940 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1733178540 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732919340 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732746540 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732660140 | 0.055 | 0.0045 | 8.91 | 0.055 | 0.055 | 0.055 | 1000 |
| 1732573560 | 0.0505 | -0.0101 | -16.67 | 0.0505 | 0.0505 | 0.0505 | 150 |
| 1732314000 | 0.0606 | 0 | 0.00 | 0.0621 | 0.0621 | 0.0606 | 67230 |
| 1732227900 | 0.0606 | -0.0003 | -0.49 | 0.0606 | 0.0606 | 0.0606 | 14000 |
| 1732141740 | 0.0609 | 0.0009 | 1.50 | 0.06 | 0.0615 | 0.06 | 67499 |
| 1732054800 | 0.06 | 0 | 0.00 | 0.062 | 0.062 | 0.06 | 14500 |
| 1731968460 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731709260 | 0.06 | -0.00642 | -9.67 | 0.06 | 0.06 | 0.06 | 15000 |
| 1731622800 | 0.06642 | 0.00482 | 7.82 | 0.06642 | 0.06642 | 0.06642 | 2800 |
| 1731536760 | 0.0616 | 0.002424 | 4.10 | 0.06545 | 0.06545 | 0.0616 | 8000 |
| 1731450000 | 0.059176 | 0 | 0.00 | 0.059176 | 0.059176 | 0.059176 | 0 |
| 1731363600 | 0.059176 | -0.000824 | -1.37 | 0.059176 | 0.059176 | 0.059176 | 3000 |
| 1731104400 | 0.06 | 0 | 0.00 | 0.06 | 0.06765 | 0.06 | 14539 |
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
