Premium
Capitan Silver Corporation (QB) (CAPTF)
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 | 0.016 | 5.69395017794 | 0.281 | 0.3151 | 0.23615 | 29476 | 0.26319175 | CS |
| 4 | -0.0441 | -12.9287598945 | 0.3411 | 0.373 | 0.23615 | 39554 | 0.32016148 | CS |
| 12 | 0.0528 | 21.6216216216 | 0.2442 | 0.4337 | 0.1502 | 47224 | 0.2703522 | CS |
| 26 | 0.19645 | 195.375435107 | 0.10055 | 0.4337 | 0.09 | 47844 | 0.22747365 | CS |
| 52 | 0.2046 | 221.428571429 | 0.0924 | 0.4337 | 0.079 | 43877 | 0.18462088 | CS |
| 156 | 0.0094 | 3.26842837274 | 0.2876 | 0.65 | 0.079 | 36043 | 0.20970829 | CS |
| 260 | 0.0765 | 34.693877551 | 0.2205 | 2 | 0.079 | 34018 | 0.21525086 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741300140 | 0.297 | 0.03285 | 12.44 | 0.2738 | 0.297 | 0.25976 | 42066 |
| 1741213440 | 0.26415 | 0.01415 | 5.66 | 0.2587 | 0.26415 | 0.2587 | 29000 |
| 1741126800 | 0.25 | -0.017 | -6.37 | 0.2572 | 0.2572 | 0.23615 | 50522 |
| 1741040760 | 0.267 | -0.004 | -1.48 | 0.3151 | 0.3151 | 0.267 | 22500 |
| 1740781260 | 0.271 | -0.008 | -2.87 | 0.27 | 0.271 | 0.27 | 20500 |
| 1740695340 | 0.279 | 0 | 0.00 | 0.281 | 0.28565 | 0.279 | 24856 |
| 1740608400 | 0.279 | -0.007736 | -2.70 | 0.2834999 | 0.2834999 | 0.279 | 7084 |
| 1740522480 | 0.286736 | -0.019164 | -6.26 | 0.2849999 | 0.286736 | 0.27 | 46000 |
| 1740435600 | 0.3059 | -0.0004 | -0.13 | 0.29 | 0.31 | 0.2755 | 71733 |
| 1740176400 | 0.3063 | -0.0137 | -4.28 | 0.3074 | 0.318 | 0.3063 | 23100 |
| 1740090480 | 0.32 | 0.015 | 4.92 | 0.305 | 0.3242 | 0.2887 | 12611 |
| 1740003960 | 0.305 | 0.005 | 1.67 | 0.3157 | 0.337 | 0.30305 | 35932 |
| 1739917740 | 0.3 | -0.0305 | -9.23 | 0.29825 | 0.3 | 0.29825 | 19276 |
| 1739572020 | 0.3305 | 0.0105 | 3.28 | 0.3195 | 0.337 | 0.3195 | 7500 |
| 1739485320 | 0.32 | -0.025 | -7.25 | 0.3449 | 0.3476 | 0.2924 | 62588 |
| 1739398920 | 0.3449999 | -0.006 | -1.71 | 0.35 | 0.35 | 0.3269 | 34225 |
| 1739312940 | 0.351 | -0.019 | -5.14 | 0.352 | 0.365 | 0.34674 | 35875 |
| 1739226000 | 0.37 | 0.0321 | 9.50 | 0.3379 | 0.37 | 0.3379 | 135610 |
| 1738967160 | 0.3379 | -0.0351 | -9.41 | 0.3175 | 0.3379 | 0.31 | 63500 |
| 1738880400 | 0.373 | 0.0260001 | 7.49 | 0.3411 | 0.373 | 0.29555 | 49113 |
| 1738794000 | 0.3469999 | 0.0329999 | 10.51 | 0.35 | 0.4337 | 0.3167 | 224197 |
| 1738708080 | 0.314 | 0.04955 | 18.74 | 0.26 | 0.314 | 0.2551 | 33378 |
| 1738621740 | 0.26445 | -0.01655 | -5.89 | 0.281 | 0.281 | 0.26445 | 22920 |
| 1738362000 | 0.281 | 0.00615 | 2.24 | 0.275 | 0.281 | 0.2703 | 121900 |
| 1738276080 | 0.27485 | 0.00175 | 0.64 | 0.28 | 0.2839 | 0.2718 | 28000 |
| 1738189740 | 0.2731 | 0.01115 | 4.26 | 0.26425 | 0.2797 | 0.2642 | 87000 |
| 1738103280 | 0.26195 | 0.00695 | 2.73 | 0.2645 | 0.2839999 | 0.241 | 41298 |
| 1738016820 | 0.255 | -0.0235 | -8.44 | 0.25 | 0.268 | 0.25 | 61000 |
| 1737757440 | 0.2785 | 0.0035 | 1.27 | 0.2738 | 0.2865 | 0.2597 | 30775 |
| 1737671220 | 0.275 | 0.0221 | 8.74 | 0.25 | 0.275 | 0.25 | 16454 |
| 1737584640 | 0.2529 | -0.0271 | -9.68 | 0.2839999 | 0.2839999 | 0.2529 | 46930 |
| 1737498540 | 0.28 | 0.067 | 31.46 | 0.202 | 0.28 | 0.1719 | 143796 |
| 1737152880 | 0.213 | 0.002 | 0.95 | 0.213 | 0.213 | 0.213 | 15000 |
| 1737066420 | 0.211 | -0.0138 | -6.14 | 0.2299 | 0.2299 | 0.211 | 15000 |
| 1736979720 | 0.2248 | 0.0098 | 4.56 | 0.215 | 0.2248 | 0.215 | 25320 |
| 1736893380 | 0.215 | 0.014 | 6.97 | 0.1873 | 0.215 | 0.1865999 | 15629 |
| 1736806800 | 0.201 | 0 | 0.00 | 0.1923999 | 0.201 | 0.1923999 | 22432 |
| 1736547720 | 0.201 | 0.004 | 2.03 | 0.195 | 0.201 | 0.195 | 24500 |
| 1736375340 | 0.197 | 0 | 0.00 | 0.197 | 0.197 | 0.197 | 0 |
| 1736288940 | 0.197 | -0.016 | -7.51 | 0.207 | 0.207 | 0.197 | 45000 |
| 1736202360 | 0.213 | 0.026 | 13.90 | 0.209 | 0.213 | 0.209 | 30000 |
| 1735942980 | 0.187 | -0.033 | -15.00 | 0.22 | 0.22 | 0.187 | 31668 |
| 1735856700 | 0.22 | 0.0049 | 2.28 | 0.21 | 0.22 | 0.21 | 14177 |
| 1735684140 | 0.2151 | 0 | 0.00 | 0.2151 | 0.2151 | 0.2151 | 0 |
| 1735597740 | 0.2151 | 0.0261 | 13.81 | 0.187 | 0.2151 | 0.187 | 48903 |
| 1735338000 | 0.189 | -0.003 | -1.56 | 0.188 | 0.196 | 0.188 | 15037 |
| 1735252020 | 0.192 | 0.0005 | 0.26 | 0.187 | 0.192 | 0.187 | 45189 |
| 1735078200 | 0.1915 | -0.0055 | -2.79 | 0.1915 | 0.1915 | 0.1915 | 30000 |
| 1734992400 | 0.197 | -0.00525 | -2.60 | 0.187 | 0.19725 | 0.187 | 39400 |
| 1734733200 | 0.20225 | 0.01125 | 5.89 | 0.1878 | 0.2039 | 0.1502 | 132307 |
| 1734646800 | 0.191 | -0.01 | -4.98 | 0.198 | 0.198 | 0.1765 | 57572 |
| 1734560940 | 0.201 | -0.009 | -4.29 | 0.2077 | 0.2098 | 0.201 | 30600 |
| 1734474360 | 0.21 | -0.01 | -4.55 | 0.22632 | 0.22632 | 0.19615 | 66956 |
| 1734388140 | 0.22 | 0 | 0.00 | 0.2228 | 0.226 | 0.22 | 181515 |
| 1734128940 | 0.22 | -0.0244 | -9.98 | 0.2272 | 0.2272 | 0.22 | 700 |
| 1734042480 | 0.2444 | 0 | 0.00 | 0.2442 | 0.2444 | 0.2442 | 6800 |
| 1733955900 | 0.2444 | 0.02135 | 9.57 | 0.23845 | 0.2444 | 0.22615 | 42152 |
| 1733869200 | 0.22305 | -0.01145 | -4.88 | 0.22305 | 0.22305 | 0.22305 | 210 |
| 1733782800 | 0.2345 | -0.0177 | -7.02 | 0.246 | 0.249 | 0.215 | 44284 |
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
