Premium
Beyond Minerals Inc (QB) (BYDMF)
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 | 0 | 0.0211 | 0.0211 | 0.0211 | 340 | 0.0211 | CS |
| 4 | -0.00122 | -5.46594982079 | 0.02232 | 0.0291 | 0.017 | 38913 | 0.01871079 | CS |
| 12 | -0.0049 | -18.8461538462 | 0.026 | 0.038 | 0.017 | 45556 | 0.02577657 | CS |
| 26 | -0.0039 | -15.6 | 0.025 | 0.06 | 0.017 | 73457 | 0.03907759 | CS |
| 52 | 0.0033 | 18.5393258427 | 0.0178 | 0.06 | 0.0131 | 77148 | 0.03123749 | CS |
| 156 | -0.2139 | -91.0212765957 | 0.235 | 0.4 | 0.013 | 108795 | 0.048753 | CS |
| 260 | -0.1091 | -83.7941628264 | 0.1302 | 0.4 | 0.013 | 103123 | 0.04997225 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027680 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1782941280 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1782854880 | 0.0211 | -0.0035 | -14.23 | 0.0211 | 0.0211 | 0.0211 | 340 |
| 1782768000 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 0 |
| 1782508800 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 0 |
| 1782422400 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 0 |
| 1782336000 | 0.0246 | -0.0005 | -1.99 | 0.0246 | 0.0246 | 0.0246 | 7000 |
| 1782250140 | 0.0251 | 0.0016 | 6.81 | 0.02362 | 0.0251 | 0.02362 | 9300 |
| 1782163740 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1781818140 | 0.0235 | -0.0025 | -9.62 | 0.0235 | 0.0235 | 0.0235 | 350 |
| 1781731740 | 0.026 | -0.000945 | -3.51 | 0.026 | 0.026 | 0.026 | 10000 |
| 1781645340 | 0.026945 | -0.001955 | -6.76 | 0.02755 | 0.029 | 0.026945 | 16950 |
| 1781558940 | 0.0289 | 0.00324 | 12.63 | 0.0291 | 0.0291 | 0.0253 | 25455 |
| 1781299740 | 0.02566 | 0.00456 | 21.61 | 0.02566 | 0.02566 | 0.02566 | 1800 |
| 1781213340 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1781126940 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1781040540 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1780954140 | 0.0211 | 0.0041 | 24.12 | 0.0211 | 0.0211 | 0.0211 | 2250 |
| 1780694940 | 0.017 | -0.003 | -15.00 | 0.0248 | 0.0248 | 0.017 | 350000 |
| 1780608540 | 0.02 | -0.00532 | -21.01 | 0.02232 | 0.0245 | 0.02 | 4600 |
| 1780522140 | 0.02532 | -0.00462 | -15.43 | 0.03 | 0.03 | 0.02532 | 1125 |
| 1780435740 | 0.02994 | 0.00094 | 3.24 | 0.0337999 | 0.0337999 | 0.0217 | 207799 |
| 1780349340 | 0.029 | 0.0036 | 14.17 | 0.02806 | 0.0293 | 0.02806 | 35500 |
| 1780090080 | 0.0254 | 0.0017 | 7.17 | 0.0254 | 0.0254 | 0.0254 | 4999 |
| 1780003320 | 0.0237 | -0.00144 | -5.73 | 0.0238 | 0.02455 | 0.0237 | 297000 |
| 1779917340 | 0.02514 | 0 | 0.00 | 0.02514 | 0.02514 | 0.02514 | 0 |
| 1779830940 | 0.02514 | 4.0E-5 | 0.16 | 0.02514 | 0.02514 | 0.0202 | 1300 |
| 1779484920 | 0.0251 | 0.00106 | 4.41 | 0.02694 | 0.02694 | 0.0251 | 4500 |
| 1779398700 | 0.02404 | 0 | 0.00 | 0.02404 | 0.02404 | 0.02404 | 0 |
| 1779312300 | 0.02404 | -0.00886 | -26.93 | 0.0297 | 0.0297 | 0.02404 | 3650 |
| 1779225660 | 0.0329 | 0.00415 | 14.43 | 0.02974 | 0.0329 | 0.0275 | 58150 |
| 1779139740 | 0.02875 | -0.00105 | -3.52 | 0.02875 | 0.02875 | 0.02875 | 2825 |
| 1778880540 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1778794140 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1778707740 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1778621340 | 0.0298 | -0.0002 | -0.67 | 0.0298 | 0.0298 | 0.0298 | 10000 |
| 1778534940 | 0.03 | 0.00325 | 12.15 | 0.0297 | 0.03124 | 0.0297 | 30000 |
| 1778275320 | 0.02675 | 0 | 0.00 | 0.02675 | 0.02675 | 0.02675 | 0 |
| 1778188920 | 0.02675 | 0 | 0.00 | 0.02675 | 0.02675 | 0.02675 | 0 |
| 1778102520 | 0.02675 | -0.00225 | -7.76 | 0.02675 | 0.02675 | 0.02675 | 700 |
| 1778016600 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1777930200 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1777671000 | 0.029 | 0.0044 | 17.89 | 0.026 | 0.029 | 0.02216 | 199049 |
| 1777584540 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 0 |
| 1777498140 | 0.0246 | -0.0014 | -5.38 | 0.02798 | 0.02798 | 0.0246 | 30100 |
| 1777411800 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1777325400 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 20000 |
| 1777065780 | 0.026 | -0.002 | -7.14 | 0.02834 | 0.02834 | 0.026 | 6000 |
| 1776979680 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1776893280 | 0.028 | -0.002 | -6.67 | 0.028 | 0.028 | 0.028 | 25750 |
| 1776806940 | 0.03 | -0.008 | -21.05 | 0.03 | 0.03 | 0.03 | 4000 |
| 1776720540 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1776461340 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1776374940 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1776288540 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1776202140 | 0.038 | 0.0052 | 15.85 | 0.0327 | 0.038 | 0.0327 | 23055 |
| 1776115740 | 0.0328 | -0.0002 | -0.61 | 0.0248 | 0.0328 | 0.0248 | 30815 |
| 1775856540 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1775770140 | 0.033 | 0.007 | 26.92 | 0.026 | 0.0344 | 0.026 | 124538 |
| 1775683500 | 0.026 | -0.002769 | -9.62 | 0.026 | 0.026 | 0.026 | 1000 |
| 1775596800 | 0.028769 | -0.000231 | -0.80 | 0.0263 | 0.028769 | 0.0263 | 28000 |
| 1775510940 | 0.029 | -0.0035 | -10.77 | 0.03 | 0.03 | 0.029 | 10500 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
