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 | 0.0125 | 31.25 | 0.04 | 0.059 | 0.0389 | 939170 | 0.0506711 | CS |
| 4 | 0.0085 | 19.3181818182 | 0.044 | 0.059 | 0.0338 | 879738 | 0.04467056 | CS |
| 12 | 0.0078 | 17.4496644295 | 0.0447 | 0.065 | 0.0338 | 558222 | 0.04602488 | CS |
| 26 | -0.00225 | -4.1095890411 | 0.05475 | 0.0875 | 0.0338 | 496190 | 0.05397874 | CS |
| 52 | 0.001 | 1.94174757282 | 0.0515 | 0.1289 | 0.02965 | 628354 | 0.06096775 | CS |
| 156 | -0.0495 | -48.5294117647 | 0.102 | 0.485 | 0.021 | 486344 | 0.08341505 | CS |
| 260 | 0.0476 | 971.428571429 | 0.0049 | 1.5 | 0.0033 | 379456 | 0.07181271 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 0.0525 | 0.00785 | 17.58 | 0.05 | 0.059 | 0.049 | 1403282 |
| 1738967160 | 0.04465 | -0.005 | -10.07 | 0.04765 | 0.04906 | 0.04465 | 171910 |
| 1738880400 | 0.04965 | 0.00015 | 0.30 | 0.0495 | 0.053 | 0.04528 | 872940 |
| 1738794000 | 0.0495 | -0.0012 | -2.37 | 0.05 | 0.0512499 | 0.044 | 587472 |
| 1738708080 | 0.0507 | 0.01092 | 27.45 | 0.04 | 0.0575 | 0.0388999 | 1660245 |
| 1738621740 | 0.03978 | 0.00288 | 7.80 | 0.0446 | 0.0446 | 0.0392 | 268798 |
| 1738362000 | 0.0369 | -0.0006 | -1.60 | 0.0375 | 0.041 | 0.0369 | 293149 |
| 1738276080 | 0.0375 | 0.00295 | 8.54 | 0.0351 | 0.039 | 0.0351 | 511605 |
| 1738189740 | 0.03455 | -0.00045 | -1.29 | 0.03585 | 0.0387 | 0.0337999 | 655209 |
| 1738103280 | 0.035 | -0.0074 | -17.45 | 0.0422 | 0.0422 | 0.035 | 939722 |
| 1738016820 | 0.0424 | -0.01115 | -20.82 | 0.0465 | 0.05025 | 0.036 | 2278892 |
| 1737757440 | 0.05355 | 0.0105501 | 24.54 | 0.0429999 | 0.05375 | 0.04125 | 1647938 |
| 1737671220 | 0.0429999 | 0.0004999 | 1.18 | 0.04255 | 0.0429999 | 0.035 | 2418709 |
| 1737584640 | 0.0425 | 0.003 | 7.59 | 0.0429999 | 0.0429999 | 0.03925 | 966901 |
| 1737498540 | 0.0395 | -0.00125 | -3.07 | 0.0392 | 0.04116 | 0.0392 | 64827 |
| 1737152880 | 0.04075 | -0.00025 | -0.61 | 0.0395 | 0.0425 | 0.0395 | 522045 |
| 1737066420 | 0.041 | -0.0005 | -1.20 | 0.0429999 | 0.0429999 | 0.0383999 | 505866 |
| 1736979720 | 0.0415 | 0.0035 | 9.21 | 0.041 | 0.0429 | 0.04 | 579634 |
| 1736893380 | 0.038 | -0.00395 | -9.42 | 0.044 | 0.044 | 0.038 | 365878 |
| 1736806800 | 0.04195 | 0.00124 | 3.05 | 0.04235 | 0.04235 | 0.04 | 460955 |
| 1736547720 | 0.04071 | 0.00121 | 3.06 | 0.04175 | 0.042 | 0.039 | 413420 |
| 1736375340 | 0.0395 | -0.00165 | -4.01 | 0.040295 | 0.04205 | 0.0395 | 68378 |
| 1736288940 | 0.04115 | 0.00215 | 5.51 | 0.03935 | 0.044 | 0.039 | 260628 |
| 1736202360 | 0.039 | -0.00215 | -5.22 | 0.04115 | 0.0417 | 0.039 | 134635 |
| 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 |
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
