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 | -0.0066 | -9.83606557377 | 0.0671 | 0.0758 | 0.0555 | 203296 | 0.06648288 | CS |
| 4 | -0.0145 | -19.3333333333 | 0.075 | 0.09 | 0.0555 | 189051 | 0.07156785 | CS |
| 12 | -0.00255 | -4.04440919905 | 0.06305 | 0.09 | 0.0532 | 126388 | 0.0696116 | CS |
| 26 | -0.0445 | -42.380952381 | 0.105 | 0.1076 | 0.0459 | 109388 | 0.06821747 | CS |
| 52 | -0.0924 | -60.4316546763 | 0.1529 | 0.368 | 0.0459 | 77275 | 0.1075324 | CS |
| 156 | -0.0945 | -60.9677419355 | 0.155 | 0.4 | 0.0022 | 54349 | 0.11365688 | CS |
| 260 | -0.0945 | -60.9677419355 | 0.155 | 0.4 | 0.0022 | 54349 | 0.11365688 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.0605 | -0.004532 | -6.97 | 0.06236 | 0.0704 | 0.0577 | 381170 |
| 1745616480 | 0.065032 | 0.001632 | 2.57 | 0.0602 | 0.07358 | 0.0602 | 255300 |
| 1745529840 | 0.0634 | -0.0006 | -0.94 | 0.0686 | 0.0686 | 0.0607 | 213918 |
| 1745443560 | 0.064 | -0.00736 | -10.31 | 0.06653 | 0.06653 | 0.064 | 50729 |
| 1745357340 | 0.07136 | 0.00496 | 7.47 | 0.0626599 | 0.0758 | 0.0555 | 241331 |
| 1745270400 | 0.0664 | -0.0008 | -1.19 | 0.0671 | 0.07305 | 0.061 | 255200 |
| 1744925340 | 0.0672 | -0.0073 | -9.80 | 0.072 | 0.0824199 | 0.0645 | 612150 |
| 1744838940 | 0.0745 | -0.00485 | -6.11 | 0.0643 | 0.08454 | 0.0643 | 982000 |
| 1744752360 | 0.07935 | -0.00645 | -7.52 | 0.0675999 | 0.09 | 0.0643 | 129960 |
| 1744666140 | 0.0858 | 0.0138 | 19.17 | 0.06455 | 0.0859 | 0.0641999 | 335000 |
| 1744406940 | 0.072 | 0 | 0.00 | 0.0727 | 0.0796999 | 0.0555 | 69578 |
| 1744320120 | 0.072 | 0.002 | 2.86 | 0.0679 | 0.072 | 0.0665 | 66622 |
| 1744234140 | 0.07 | -0.0009 | -1.27 | 0.06275 | 0.07 | 0.06275 | 36265 |
| 1744147740 | 0.0709 | 0.0034 | 5.04 | 0.0704999 | 0.0711 | 0.0682 | 19780 |
| 1744061220 | 0.0675 | -0.0034 | -4.80 | 0.0673 | 0.0675 | 0.0673 | 74074 |
| 1743802020 | 0.0709 | 0.0002 | 0.28 | 0.0709999 | 0.0709999 | 0.0709 | 36250 |
| 1743715440 | 0.0707 | 0.0012 | 1.73 | 0.07 | 0.0707 | 0.07 | 6250 |
| 1743629040 | 0.0695 | -0.0008 | -1.14 | 0.0726 | 0.07943 | 0.06485 | 130300 |
| 1743542640 | 0.0703 | 0.0053 | 8.15 | 0.0825 | 0.0851 | 0.0703 | 57175 |
| 1743456180 | 0.065 | -0.0065 | -9.09 | 0.075 | 0.075 | 0.065 | 20080 |
| 1743197340 | 0.0714999 | -0.002 | -2.72 | 0.06825 | 0.075 | 0.06825 | 28500 |
| 1743110880 | 0.0735 | 0.0045 | 6.52 | 0.06815 | 0.0735 | 0.062045 | 12200 |
| 1743024540 | 0.069 | -0.001 | -1.43 | 0.0713 | 0.0713 | 0.069 | 40380 |
| 1742938140 | 0.07 | -0.005575 | -7.38 | 0.068 | 0.07 | 0.068 | 2138 |
| 1742851200 | 0.075575 | 0.000175 | 0.23 | 0.0585 | 0.075575 | 0.0585 | 40400 |
| 1742592540 | 0.0754 | 0.0019 | 2.59 | 0.0754 | 0.0754 | 0.0754 | 259 |
| 1742505600 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
| 1742419200 | 0.0735 | 0.0065 | 9.70 | 0.07945 | 0.081 | 0.0735 | 175588 |
| 1742333400 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1742246400 | 0.067 | 0.0038 | 6.01 | 0.0628 | 0.067 | 0.0595 | 5830 |
| 1741987680 | 0.0632 | -0.0028 | -4.24 | 0.0668 | 0.07679 | 0.0563 | 314518 |
| 1741901340 | 0.066 | -0.00148 | -2.19 | 0.0635 | 0.066 | 0.06198 | 10898 |
| 1741814940 | 0.06748 | 0.00448 | 7.11 | 0.065 | 0.07432 | 0.0595 | 40564 |
| 1741728480 | 0.063 | 0.0023 | 3.79 | 0.0586 | 0.063 | 0.0586 | 25938 |
| 1741641600 | 0.0607 | -0.0023 | -3.65 | 0.0615 | 0.07274 | 0.0564 | 146628 |
| 1741386000 | 0.063 | -0.0035 | -5.26 | 0.0665 | 0.0665 | 0.063 | 19500 |
| 1741300140 | 0.0665 | -0.0075 | -10.14 | 0.0629 | 0.0665 | 0.0629 | 10500 |
| 1741213440 | 0.074 | 0.0078 | 11.78 | 0.064 | 0.074 | 0.064 | 42320 |
| 1741126800 | 0.0662 | 0.0046 | 7.47 | 0.0662 | 0.0662 | 0.0662 | 20000 |
| 1741040760 | 0.0616 | -0.0023 | -3.60 | 0.0617 | 0.0692 | 0.0551 | 95600 |
| 1740781260 | 0.0639 | -0.0003 | -0.47 | 0.0532 | 0.07624 | 0.0532 | 276100 |
| 1740695340 | 0.0641999 | -0.0034 | -5.03 | 0.0830999 | 0.0830999 | 0.0625 | 111675 |
| 1740608400 | 0.0675999 | 0.0050999 | 8.16 | 0.07904 | 0.07904 | 0.06625 | 86550 |
| 1740522480 | 0.0625 | -0.0091 | -12.71 | 0.079 | 0.08028 | 0.06 | 291400 |
| 1740435600 | 0.0716 | 0.0008 | 1.13 | 0.0804 | 0.08048 | 0.06855 | 50650 |
| 1740176400 | 0.0708 | 0.0008 | 1.14 | 0.08032 | 0.0806 | 0.06582 | 195600 |
| 1740090480 | 0.07 | 0.00115 | 1.67 | 0.08052 | 0.08052 | 0.06675 | 171300 |
| 1740003960 | 0.06885 | -0.010575 | -13.31 | 0.0782 | 0.08084 | 0.0664 | 161000 |
| 1739917740 | 0.079425 | 0.00892 | 12.65 | 0.0782 | 0.079425 | 0.0662 | 173750 |
| 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 |
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
