Premium
Cascadia Minerals Ltd (QB) (CAMNF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.008105 | 12.9887820513 | 0.0624 | 0.0898 | 0.0565 | 88315 | 0.07266183 | CS |
| 4 | 0.014145 | 25.0975869411 | 0.05636 | 0.0898 | 0.0548 | 181253 | 0.06663297 | CS |
| 12 | 0.024605 | 53.605664488 | 0.0459 | 0.0898 | 0.0459 | 118285 | 0.06482869 | CS |
| 26 | -0.114495 | -61.8891891892 | 0.185 | 0.2215 | 0.0459 | 73105 | 0.08011891 | CS |
| 52 | -0.109495 | -60.8305555556 | 0.18 | 0.368 | 0.0459 | 52888 | 0.12817038 | CS |
| 156 | -0.084495 | -54.5129032258 | 0.155 | 0.4 | 0.0022 | 42601 | 0.13441613 | CS |
| 260 | -0.084495 | -54.5129032258 | 0.155 | 0.4 | 0.0022 | 42601 | 0.13441613 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.070505 | 0.00301 | 4.46 | 0.0662399 | 0.070505 | 0.0655 | 18400 |
| 1739485320 | 0.067495 | -0.003005 | -4.26 | 0.072 | 0.0736 | 0.067495 | 73040 |
| 1739398920 | 0.0704999 | 0.0004999 | 0.71 | 0.0657 | 0.0704999 | 0.0656 | 2297 |
| 1739312940 | 0.07 | -0.0044 | -5.91 | 0.07445 | 0.07445 | 0.0625 | 52500 |
| 1739226000 | 0.0743999 | 0.0073999 | 11.04 | 0.068 | 0.0898 | 0.0565 | 310600 |
| 1738967160 | 0.067 | 0.0038 | 6.01 | 0.0624 | 0.067 | 0.0624 | 3140 |
| 1738880400 | 0.0632 | -0.0033 | -4.96 | 0.0677 | 0.0677 | 0.0632 | 14150 |
| 1738794000 | 0.0665 | -0.0005 | -0.75 | 0.07445 | 0.07455 | 0.0627 | 136420 |
| 1738708080 | 0.067 | 0.005 | 8.06 | 0.063 | 0.07625 | 0.055 | 290566 |
| 1738621740 | 0.062 | 0 | 0.00 | 0.06305 | 0.06635 | 0.06005 | 161232 |
| 1738362000 | 0.062 | -0.0019 | -2.97 | 0.0735 | 0.0736499 | 0.06025 | 292120 |
| 1738276080 | 0.0639 | -0.0003 | -0.47 | 0.06375 | 0.0658 | 0.06375 | 58000 |
| 1738189740 | 0.0641999 | 0.0003999 | 0.63 | 0.064 | 0.074 | 0.0621 | 185564 |
| 1738103280 | 0.0638 | -0.01145 | -15.22 | 0.0657 | 0.0753 | 0.0591 | 420583 |
| 1738016820 | 0.07525 | 0.0106 | 16.40 | 0.0759 | 0.07615 | 0.0621 | 276137 |
| 1737757440 | 0.06465 | -0.0095 | -12.81 | 0.0743999 | 0.078 | 0.062 | 290350 |
| 1737671220 | 0.0741499 | 0.00945 | 14.61 | 0.07605 | 0.07605 | 0.0622 | 170021 |
| 1737584640 | 0.0646999 | 0.0001 | 0.15 | 0.06632 | 0.0759 | 0.0618 | 267751 |
| 1737498540 | 0.0646 | 0.0018 | 2.87 | 0.0615 | 0.0769 | 0.0596 | 177500 |
| 1737152880 | 0.0628 | 0.0079 | 14.39 | 0.05636 | 0.0738 | 0.0548 | 261845 |
| 1737066420 | 0.0549 | 0.0014 | 2.62 | 0.07105 | 0.072 | 0.052 | 336474 |
| 1736979720 | 0.0535 | -0.00405 | -7.04 | 0.0673 | 0.07245 | 0.052 | 218280 |
| 1736893380 | 0.05755 | -0.00315 | -5.19 | 0.07215 | 0.07752 | 0.0521 | 303000 |
| 1736806800 | 0.0607 | -0.0017 | -2.72 | 0.0585 | 0.075 | 0.05745 | 339960 |
| 1736547720 | 0.0624 | -0.0046 | -6.87 | 0.0644499 | 0.0743999 | 0.05915 | 319369 |
| 1736375340 | 0.067 | 0.0065 | 10.74 | 0.08105 | 0.08105 | 0.0615 | 81050 |
| 1736288940 | 0.0605 | -0.0145 | -19.33 | 0.0688 | 0.077 | 0.0577 | 136042 |
| 1736202360 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 100 |
| 1735942980 | 0.08 | 0.0027001 | 3.49 | 0.08 | 0.08 | 0.08 | 1000 |
| 1735856760 | 0.0772999 | 0 | 0.00 | 0.0772999 | 0.0772999 | 0.0772999 | 0 |
| 1735683960 | 0.0772999 | 0.0095999 | 14.18 | 0.068 | 0.08145 | 0.068 | 20075 |
| 1735597740 | 0.0677 | -0.0014 | -2.03 | 0.0707 | 0.0707 | 0.0677 | 821 |
| 1735338000 | 0.0691 | 0 | 0.00 | 0.0691 | 0.0691 | 0.0691 | 0 |
| 1735251600 | 0.0691 | 0 | 0.00 | 0.0691 | 0.0691 | 0.0691 | 0 |
| 1735078800 | 0.0691 | 0 | 0.00 | 0.0691 | 0.0691 | 0.0691 | 0 |
| 1734992400 | 0.0691 | -0.0103 | -12.97 | 0.07905 | 0.07905 | 0.067 | 25159 |
| 1734733200 | 0.0794 | 0.01145 | 16.85 | 0.07115 | 0.0794 | 0.07115 | 230 |
| 1734646800 | 0.06795 | 0.00245 | 3.74 | 0.0527 | 0.06795 | 0.0527 | 1200 |
| 1734560940 | 0.0655 | -0.0045 | -6.43 | 0.07 | 0.072 | 0.0655 | 11553 |
| 1734474360 | 0.07 | 0 | 0.00 | 0.0703749 | 0.0703749 | 0.07 | 25001 |
| 1734388140 | 0.07 | -0.005 | -6.67 | 0.0697 | 0.07 | 0.0697 | 45000 |
| 1734128880 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1734042480 | 0.075 | 0.00175 | 2.39 | 0.075 | 0.075 | 0.075 | 5000 |
| 1733955900 | 0.07325 | -0.00265 | -3.49 | 0.07325 | 0.07325 | 0.07325 | 2350 |
| 1733869200 | 0.0759 | 0 | 0.00 | 0.0759 | 0.0759 | 0.0759 | 0 |
| 1733782800 | 0.0759 | 0 | 0.00 | 0.0759 | 0.0759 | 0.0759 | 0 |
| 1733523600 | 0.0759 | 0.0019 | 2.57 | 0.0734 | 0.0817 | 0.0734 | 50050 |
| 1733437500 | 0.074 | -0.005 | -6.33 | 0.074 | 0.074 | 0.074 | 430 |
| 1733350980 | 0.079 | 0.002 | 2.60 | 0.0794 | 0.0794 | 0.07216 | 7030 |
| 1733264700 | 0.077 | 0.0252 | 48.65 | 0.077 | 0.077 | 0.077 | 367 |
| 1733178180 | 0.0518 | -0.0275 | -34.68 | 0.0788 | 0.0796 | 0.0518 | 18260 |
| 1732918200 | 0.0793 | 0.0121 | 18.01 | 0.0635 | 0.0793 | 0.055 | 5467 |
| 1732746540 | 0.0672 | -0.0088 | -11.58 | 0.0672 | 0.0672 | 0.0672 | 5140 |
| 1732660140 | 0.076 | 0.00025 | 0.33 | 0.076 | 0.076 | 0.076 | 7000 |
| 1732573560 | 0.07575 | -0.00425 | -5.31 | 0.0657 | 0.08 | 0.059 | 257216 |
| 1732314000 | 0.08 | 0.0045 | 5.96 | 0.0459 | 0.08 | 0.0459 | 11256 |
| 1732227900 | 0.0755 | -0.01635 | -17.80 | 0.0767999 | 0.0767999 | 0.075 | 19274 |
| 1732141740 | 0.09185 | 0.01685 | 22.47 | 0.09185 | 0.09185 | 0.09185 | 200 |
| 1732054800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 12510 |
| 1731968640 | 0.075 | -0.0027 | -3.47 | 0.07824 | 0.08 | 0.075 | 99305 |
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
