Premium
Q Precious and Battery Metals Corporation (PK) (BTKRF)
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 | 0.0005 | 0.833333333333 | 0.06 | 0.063993 | 0.052 | 6483 | 0.06114354 | CS |
| 4 | -0.01175 | -16.2629757785 | 0.07225 | 0.0775 | 0.052 | 7107 | 0.0711915 | CS |
| 12 | 0.00674 | 12.537202381 | 0.05376 | 0.0891 | 0.044 | 26424 | 0.05704685 | CS |
| 26 | 0.0145 | 31.5217391304 | 0.046 | 0.12385 | 0.021 | 17288 | 0.05557031 | CS |
| 52 | -0.0955 | -61.2179487179 | 0.156 | 0.21 | 0.021 | 65695 | 0.10484468 | CS |
| 156 | -0.1655 | -73.2300884956 | 0.226 | 1.517 | 0.021 | 97140 | 0.14305432 | CS |
| 260 | -0.3025 | -83.3333333333 | 0.363 | 1.517 | 0.021 | 96660 | 0.30335345 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.0605 | -0.00282 | -4.45 | 0.0605 | 0.0605 | 0.0605 | 250 |
| 1741901340 | 0.06332 | 0 | 0.00 | 0.06332 | 0.06332 | 0.06332 | 0 |
| 1741814940 | 0.06332 | 0.00332 | 5.53 | 0.052 | 0.063993 | 0.052 | 4466 |
| 1741728480 | 0.06 | 0.00476 | 8.62 | 0.06 | 0.06 | 0.06 | 8500 |
| 1741645440 | 0.05524 | 0 | 0.00 | 0.05524 | 0.05524 | 0.05524 | 0 |
| 1741386240 | 0.05524 | 0 | 0.00 | 0.05524 | 0.05524 | 0.05524 | 0 |
| 1741299840 | 0.05524 | 0 | 0.00 | 0.05524 | 0.05524 | 0.05524 | 0 |
| 1741213440 | 0.05524 | -6.0E-5 | -0.11 | 0.061 | 0.061 | 0.05524 | 500 |
| 1741127160 | 0.0553 | 0 | 0.00 | 0.0553 | 0.0553 | 0.0553 | 0 |
| 1741040760 | 0.0553 | -0.003 | -5.15 | 0.0553 | 0.0553 | 0.0553 | 350 |
| 1740781740 | 0.0583 | 0 | 0.00 | 0.0583 | 0.0583 | 0.0583 | 0 |
| 1740695340 | 0.0583 | -0.0192 | -24.77 | 0.0583 | 0.0583 | 0.0583 | 4000 |
| 1740608940 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1740522540 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1740436140 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1740176940 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1740090540 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1740004140 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1739917740 | 0.0775 | 0.0065001 | 9.16 | 0.0775 | 0.0775 | 0.0775 | 31000 |
| 1739572020 | 0.0709999 | 0.0199199 | 39.00 | 0.07225 | 0.07225 | 0.0709999 | 930 |
| 1739485740 | 0.05108 | 0 | 0.00 | 0.05108 | 0.05108 | 0.05108 | 0 |
| 1739399340 | 0.05108 | 0 | 0.00 | 0.05108 | 0.05108 | 0.05108 | 0 |
| 1739312940 | 0.05108 | 0 | 0.00 | 0.05108 | 0.05108 | 0.05108 | 0 |
| 1739226540 | 0.05108 | 0 | 0.00 | 0.05108 | 0.05108 | 0.05108 | 0 |
| 1738967340 | 0.05108 | 0 | 0.00 | 0.05108 | 0.05108 | 0.05108 | 0 |
| 1738880940 | 0.05108 | 0 | 0.00 | 0.05108 | 0.05108 | 0.05108 | 0 |
| 1738794540 | 0.05108 | 0 | 0.00 | 0.05108 | 0.05108 | 0.05108 | 0 |
| 1738708140 | 0.05108 | 0 | 0.00 | 0.05108 | 0.05108 | 0.05108 | 0 |
| 1738621740 | 0.05108 | -0.00292 | -5.41 | 0.0525 | 0.0525 | 0.045 | 70225 |
| 1738362000 | 0.054 | -0.0027 | -4.76 | 0.0499 | 0.054 | 0.0479 | 55020 |
| 1738276140 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1738189740 | 0.0567 | 0.004005 | 7.60 | 0.0502 | 0.0891 | 0.0502 | 206000 |
| 1738103280 | 0.052695 | 0.008695 | 19.76 | 0.050429 | 0.052695 | 0.050429 | 13430 |
| 1738016820 | 0.044 | -0.02 | -31.25 | 0.044 | 0.044 | 0.044 | 150 |
| 1737757200 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1737670800 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1737584400 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1737498000 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1737152400 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1737066000 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1736979600 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1736893200 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1736806800 | 0.064 | -0.0102 | -13.75 | 0.064 | 0.064 | 0.064 | 629 |
| 1736547600 | 0.0742 | 0 | 0.00 | 0.0742 | 0.0742 | 0.0742 | 0 |
| 1736374800 | 0.0742 | 0 | 0.00 | 0.0742 | 0.0742 | 0.0742 | 0 |
| 1736288400 | 0.0742 | 0 | 0.00 | 0.0742 | 0.0742 | 0.0742 | 0 |
| 1736202000 | 0.0742 | 0 | 0.00 | 0.0742 | 0.0742 | 0.0742 | 0 |
| 1735942800 | 0.0742 | 0 | 0.00 | 0.0742 | 0.0742 | 0.0742 | 0 |
| 1735856400 | 0.0742 | 0 | 0.00 | 0.0742 | 0.0742 | 0.0742 | 0 |
| 1735683600 | 0.0742 | 0 | 0.00 | 0.0742 | 0.0742 | 0.0742 | 0 |
| 1735597200 | 0.0742 | 0 | 0.00 | 0.0742 | 0.0742 | 0.0742 | 0 |
| 1735338000 | 0.0742 | 0.02044 | 38.02 | 0.0742 | 0.0742 | 0.0742 | 700 |
| 1735251600 | 0.05376 | 0 | 0.00 | 0.05376 | 0.05376 | 0.05376 | 0 |
| 1735078800 | 0.05376 | 0 | 0.00 | 0.05376 | 0.05376 | 0.05376 | 0 |
| 1734992400 | 0.05376 | 0 | 0.00 | 0.05376 | 0.05376 | 0.05376 | 0 |
| 1734733200 | 0.05376 | -0.00399 | -6.91 | 0.05376 | 0.05376 | 0.05376 | 459 |
| 1734615000 | 0.05775 | 0 | 0.00 | 0.05775 | 0.05775 | 0.05775 | 0 |
| 1734528600 | 0.05775 | 0 | 0.00 | 0.05775 | 0.05775 | 0.05775 | 0 |
| 1734442200 | 0.05775 | 0 | 0.00 | 0.05775 | 0.05775 | 0.05775 | 0 |
| 1734355800 | 0.05775 | 0 | 0.00 | 0.05775 | 0.05775 | 0.05775 | 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
