Premium
Brookmount Explorations Inc (PK) (BMXI)
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 | -0.00885 | -17.7 | 0.05 | 0.05 | 0.0381 | 250597 | 0.0432882 | CS |
| 4 | -0.00885 | -17.7 | 0.05 | 0.065 | 0.036 | 368019 | 0.04451618 | CS |
| 12 | -0.00685 | -14.2708333333 | 0.048 | 0.0824 | 0.035 | 508487 | 0.05631856 | CS |
| 26 | -0.0419 | -50.4515352197 | 0.08305 | 0.0881 | 0.035 | 423272 | 0.05955717 | CS |
| 52 | 0.0026 | 6.74448767834 | 0.03855 | 0.1289 | 0.02965 | 593297 | 0.0616915 | CS |
| 156 | -0.15885 | -79.425 | 0.2 | 0.485 | 0.021 | 460281 | 0.08569525 | CS |
| 260 | 0.03467 | 535.030864198 | 0.00648 | 1.5 | 0.0033 | 367439 | 0.07283461 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.04115 | -0.00266 | -6.07 | 0.044 | 0.044 | 0.039 | 146000 |
| 1735856700 | 0.04381 | -9.0E-5 | -0.21 | 0.0421 | 0.044 | 0.0421 | 35027 |
| 1735683960 | 0.0439 | 0.0016701 | 3.95 | 0.039 | 0.0439299 | 0.0381 | 608513 |
| 1735597740 | 0.0422299 | 0.0001299 | 0.31 | 0.0421 | 0.045 | 0.0382 | 275529 |
| 1735338000 | 0.0421 | 0.0004 | 0.96 | 0.05 | 0.05 | 0.041 | 83320 |
| 1735252020 | 0.0417 | -0.0053 | -11.28 | 0.0391 | 0.0494 | 0.0391 | 120944 |
| 1735078200 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.046655 | 38357 |
| 1734992400 | 0.047 | 0.007 | 17.50 | 0.04125 | 0.065 | 0.04 | 892369 |
| 1734733200 | 0.04 | -0.00195 | -4.65 | 0.04 | 0.04323 | 0.0391 | 423155 |
| 1734646800 | 0.04195 | 0.00095 | 2.32 | 0.0419 | 0.04195 | 0.0396 | 121012 |
| 1734560940 | 0.041 | -0.00335 | -7.55 | 0.0421 | 0.044745 | 0.0395 | 205179 |
| 1734474360 | 0.04435 | 0.00075 | 1.72 | 0.0406 | 0.04512 | 0.0406 | 116150 |
| 1734388140 | 0.0436 | 0.00065 | 1.51 | 0.04 | 0.0436 | 0.036 | 977174 |
| 1734128940 | 0.04295 | 0.00295 | 7.38 | 0.0417 | 0.0433 | 0.038 | 403422 |
| 1734042480 | 0.04 | -0.004 | -9.09 | 0.04594 | 0.0474 | 0.038 | 310900 |
| 1733955900 | 0.044 | -0.006 | -12.00 | 0.0517 | 0.0517 | 0.044 | 65485 |
| 1733869200 | 0.05 | 0.0085 | 20.48 | 0.047 | 0.05051 | 0.0425 | 806050 |
| 1733782800 | 0.0415 | -0.00775 | -15.74 | 0.0486 | 0.0486 | 0.0415 | 598458 |
| 1733523600 | 0.04925 | -0.00075 | -1.50 | 0.05 | 0.054655 | 0.0459 | 543305 |
| 1733437500 | 0.05 | -0.004 | -7.41 | 0.054 | 0.056 | 0.0442 | 440089 |
| 1733350980 | 0.054 | 0.0005 | 0.93 | 0.05 | 0.057 | 0.0487 | 390628 |
| 1733264700 | 0.0535 | 0.0002 | 0.38 | 0.0533 | 0.0537 | 0.0433 | 641763 |
| 1733178180 | 0.0533 | -0.003685 | -6.47 | 0.0551 | 0.0551 | 0.053 | 120122 |
| 1732918200 | 0.056985 | 0.003985 | 7.52 | 0.053 | 0.06 | 0.0521 | 342689 |
| 1732746540 | 0.053 | -0.00155 | -2.84 | 0.0521 | 0.06462 | 0.0521 | 845362 |
| 1732660140 | 0.05455 | -0.00295 | -5.13 | 0.05355 | 0.05455 | 0.0521 | 18600 |
| 1732573560 | 0.0575 | 0.0135 | 30.68 | 0.0578 | 0.06369 | 0.0522 | 1534838 |
| 1732314000 | 0.044 | -0.003675 | -7.71 | 0.047 | 0.05 | 0.035 | 488483 |
| 1732227900 | 0.047675 | -0.000825 | -1.70 | 0.049 | 0.052 | 0.0475 | 165118 |
| 1732141740 | 0.0485 | 0.0005 | 1.04 | 0.05 | 0.05 | 0.0485 | 23969 |
| 1732054800 | 0.048 | -0.0084 | -14.89 | 0.0446999 | 0.04975 | 0.0425 | 754848 |
| 1731968640 | 0.0564 | 0.0024 | 4.44 | 0.054 | 0.0564 | 0.04475 | 304599 |
| 1731709260 | 0.054 | 0.002 | 3.85 | 0.0503 | 0.054745 | 0.0425 | 323809 |
| 1731622800 | 0.052 | 0.003315 | 6.81 | 0.04895 | 0.0568 | 0.0489 | 284725 |
| 1731536760 | 0.048685 | -0.003715 | -7.09 | 0.04995 | 0.05 | 0.04395 | 162963 |
| 1731450480 | 0.0524 | 0.00405 | 8.38 | 0.04705 | 0.0524 | 0.0438 | 304069 |
| 1731363600 | 0.04835 | -0.0019 | -3.78 | 0.0471 | 0.057 | 0.0471 | 343518 |
| 1731104400 | 0.05025 | -0.00375 | -6.94 | 0.0517 | 0.0538 | 0.0495 | 207744 |
| 1731018540 | 0.054 | -0.00075 | -1.37 | 0.05385 | 0.054 | 0.0502 | 65868 |
| 1730931600 | 0.05475 | -0.00525 | -8.75 | 0.0566 | 0.05927 | 0.051925 | 91274 |
| 1730845680 | 0.06 | 0.006 | 11.11 | 0.057 | 0.063 | 0.0547 | 63331 |
| 1730759160 | 0.054 | 0.004 | 8.00 | 0.0542 | 0.0542 | 0.0495 | 198925 |
| 1730496420 | 0.05 | -0.007 | -12.28 | 0.0579 | 0.0593 | 0.0485 | 489261 |
| 1730409780 | 0.057 | 0.0049 | 9.40 | 0.055 | 0.057 | 0.0516 | 187174 |
| 1730323500 | 0.0521 | -0.00695 | -11.77 | 0.05905 | 0.05905 | 0.0501 | 445139 |
| 1730237280 | 0.05905 | -0.0077 | -11.54 | 0.067 | 0.067 | 0.0584 | 153630 |
| 1730150880 | 0.06675 | -0.0065 | -8.87 | 0.0709999 | 0.0709999 | 0.0635 | 97300 |
| 1729891500 | 0.07325 | -0.00475 | -6.09 | 0.0752 | 0.0776 | 0.067 | 181347 |
| 1729805160 | 0.078 | -0.0016 | -2.01 | 0.0796999 | 0.0796999 | 0.075 | 147674 |
| 1729718940 | 0.0796 | 0.0057001 | 7.71 | 0.0775 | 0.0824 | 0.0661 | 1914601 |
| 1729632300 | 0.0738999 | 0.0082999 | 12.65 | 0.07 | 0.0738999 | 0.0621 | 608550 |
| 1729545600 | 0.0656 | -0.00535 | -7.54 | 0.074 | 0.074 | 0.06335 | 229687 |
| 1729286400 | 0.07095 | -0.00805 | -10.19 | 0.0789 | 0.0789 | 0.067 | 148608 |
| 1729200000 | 0.079 | 0.0301 | 61.55 | 0.049 | 0.079315 | 0.0381 | 4479241 |
| 1729113960 | 0.0489 | 0.0075 | 18.12 | 0.04105 | 0.05594 | 0.036 | 1764347 |
| 1729027680 | 0.0414 | 0.0006 | 1.47 | 0.038 | 0.0425 | 0.038 | 1061512 |
| 1728941220 | 0.0408 | -0.0059 | -12.63 | 0.0459 | 0.046 | 0.0375 | 848113 |
| 1728681900 | 0.0467 | -0.0023 | -4.69 | 0.048 | 0.04905 | 0.039 | 1485903 |
| 1728595560 | 0.049 | 0.00075 | 1.55 | 0.047 | 0.049 | 0.047 | 431658 |
| 1728508800 | 0.04825 | -0.00325 | -6.31 | 0.0507 | 0.0514 | 0.0465 | 370037 |
| 1728422580 | 0.0515 | -0.002495 | -4.62 | 0.0575 | 0.0575 | 0.048 | 496035 |
| 1728336000 | 0.053995 | -0.002905 | -5.11 | 0.0531 | 0.0544 | 0.0480999 | 370685 |
| 1728077220 | 0.0569 | 0.00135 | 2.43 | 0.057 | 0.057 | 0.0525 | 66154 |
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
