Premium
Battery Mineral Resources Corporation (QB) (BTRMF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.013 | 19.2592592593 | 0.0675 | 0.08908 | 0.06685 | 16925 | 0.07016931 | CS |
| 4 | 0.02565 | 46.7639015497 | 0.05485 | 0.1 | 0.05476 | 29410 | 0.07520331 | CS |
| 12 | 0.048 | 147.692307692 | 0.0325 | 0.1 | 0.03 | 42205 | 0.06230102 | CS |
| 26 | 0.03242 | 67.4292845258 | 0.04808 | 0.1 | 0.029 | 39246 | 0.05642873 | CS |
| 52 | -0.01465 | -15.3967419863 | 0.09515 | 0.10364 | 0.029 | 37152 | 0.06320657 | CS |
| 156 | -0.21849 | -73.0760226095 | 0.29899 | 1.05 | 0.029 | 45736 | 0.19259482 | CS |
| 260 | -0.9295 | -92.0297029703 | 1.01 | 1.05 | 0.029 | 42823 | 0.20591003 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.0815 | 0.0116101 | 16.61 | 0.0815 | 0.0815 | 0.0815 | 200 |
| 1738880400 | 0.0698899 | -0.00211 | -2.93 | 0.0725 | 0.076 | 0.06685 | 40800 |
| 1738794000 | 0.072 | 0.0015001 | 2.13 | 0.072 | 0.072 | 0.072 | 200 |
| 1738708080 | 0.0704999 | 0.0034999 | 5.22 | 0.0675 | 0.0796 | 0.0675 | 26500 |
| 1738621200 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1738362000 | 0.067 | -0.01 | -12.99 | 0.067 | 0.067 | 0.067 | 26500 |
| 1738276080 | 0.077 | 0.0072 | 10.32 | 0.077 | 0.077 | 0.077 | 1500 |
| 1738189680 | 0.0698 | 0 | 0.00 | 0.0698 | 0.0698 | 0.0698 | 0 |
| 1738103280 | 0.0698 | -0.00355 | -4.84 | 0.0675 | 0.0698 | 0.0675 | 7000 |
| 1738016820 | 0.07335 | -0.00165 | -2.20 | 0.078194 | 0.078194 | 0.07335 | 1500 |
| 1737757620 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1737671220 | 0.075 | -0.0019 | -2.47 | 0.0785 | 0.0785 | 0.075 | 117130 |
| 1737584640 | 0.0769 | 0.0019 | 2.53 | 0.075 | 0.08 | 0.063 | 55406 |
| 1737498420 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1737152820 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1737066420 | 0.075 | -0.0025 | -3.23 | 0.075 | 0.075 | 0.075 | 2500 |
| 1736979720 | 0.0775 | -0.0082 | -9.57 | 0.0827 | 0.0872 | 0.0775 | 50500 |
| 1736893380 | 0.0857 | 0.0057 | 7.13 | 0.0964 | 0.0964 | 0.0857 | 3000 |
| 1736806800 | 0.08 | 0.0225 | 39.13 | 0.05485 | 0.1 | 0.05476 | 79000 |
| 1736548140 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1736375340 | 0.0575 | -0.009 | -13.53 | 0.0575 | 0.06562 | 0.0575 | 11010 |
| 1736288940 | 0.0665 | 0.0155001 | 30.39 | 0.0495 | 0.066612 | 0.031 | 436699 |
| 1736202360 | 0.0509999 | 0.0146999 | 40.50 | 0.0502 | 0.0509999 | 0.0502 | 100000 |
| 1735942980 | 0.0363 | -0.0012 | -3.20 | 0.044 | 0.044 | 0.0363 | 51000 |
| 1735856700 | 0.0375 | 0.0024 | 6.84 | 0.0375 | 0.0375 | 0.0375 | 64000 |
| 1735684140 | 0.0351 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0351 | 0 |
| 1735597740 | 0.0351 | 0.00335 | 10.55 | 0.0351 | 0.0351 | 0.0351 | 1000 |
| 1735338000 | 0.03175 | 0.00175 | 5.83 | 0.03365 | 0.03365 | 0.03175 | 25000 |
| 1735251600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735078800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734992400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5000 |
| 1734733200 | 0.03 | -0.004 | -11.76 | 0.03 | 0.03 | 0.03 | 200 |
| 1734647280 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1734560880 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1734474480 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1734388080 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1734128880 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1734042480 | 0.034 | -8.0E-5 | -0.23 | 0.0332 | 0.034 | 0.0332 | 38300 |
| 1733955600 | 0.03408 | 0 | 0.00 | 0.03408 | 0.03408 | 0.03408 | 0 |
| 1733869200 | 0.03408 | 0 | 0.00 | 0.03408 | 0.03408 | 0.03408 | 0 |
| 1733782800 | 0.03408 | -0.00192 | -5.33 | 0.03408 | 0.03408 | 0.03408 | 5000 |
| 1733524140 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1733437740 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1733351340 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1733264940 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1733178540 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1732919340 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1732746540 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1732660140 | 0.036 | 0.0045 | 14.29 | 0.034 | 0.036 | 0.034 | 32000 |
| 1732573200 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1732314000 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1732227600 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1732141200 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1732054800 | 0.0315 | -0.001 | -3.08 | 0.0315 | 0.0315 | 0.0315 | 300 |
| 1731968640 | 0.0325 | -0.0005 | -1.52 | 0.0325 | 0.0325 | 0.0325 | 500 |
| 1731709200 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1731622800 | 0.033 | -0.005 | -13.16 | 0.033 | 0.033 | 0.033 | 30000 |
| 1731508200 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1731421800 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1731335400 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 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
