Premium
Chakana Copper Corporation (QB) (CHKKF)
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 | -0.0012 | -7.5 | 0.016 | 0.0184 | 0.0139 | 170719 | 0.01705247 | CS |
| 4 | -0.0021 | -12.426035503 | 0.0169 | 0.0184 | 0.01184 | 205718 | 0.01530643 | CS |
| 12 | -0.0012 | -7.5 | 0.016 | 0.0281 | 0.01184 | 332888 | 0.01822747 | CS |
| 26 | -0.0189 | -56.0830860534 | 0.0337 | 0.046 | 0.01184 | 279723 | 0.02092092 | CS |
| 52 | -0.0387 | -72.3364485981 | 0.0535 | 0.1031 | 0.01184 | 223518 | 0.03533609 | CS |
| 156 | -0.1762 | -92.2513089005 | 0.191 | 0.2258 | 0.01184 | 121732 | 0.04772005 | CS |
| 260 | -0.1257 | -89.4661921708 | 0.1405 | 0.6119 | 0.01184 | 114357 | 0.15954497 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736893380 | 0.0148 | 0.0009 | 6.47 | 0.0148 | 0.0162999 | 0.0148 | 47500 |
| 1736806800 | 0.0139 | -0.0031 | -18.24 | 0.0184 | 0.0184 | 0.0139 | 35377 |
| 1736547720 | 0.017 | -0.001 | -5.56 | 0.017 | 0.017 | 0.0166 | 350000 |
| 1736375340 | 0.018 | 0.00275 | 18.03 | 0.016 | 0.018 | 0.016 | 250000 |
| 1736288940 | 0.01525 | 0.00195 | 14.66 | 0.014 | 0.0155 | 0.01366 | 266150 |
| 1736202360 | 0.0133 | -0.00315 | -19.15 | 0.016 | 0.016 | 0.0133 | 294406 |
| 1735942980 | 0.01645 | 0.00235 | 16.67 | 0.0158 | 0.01645 | 0.0158 | 31511 |
| 1735856700 | 0.0141 | -0.00212 | -13.07 | 0.0131 | 0.015347 | 0.0128 | 65000 |
| 1735683960 | 0.0162199 | 0.0012199 | 8.13 | 0.015 | 0.0162199 | 0.01184 | 818072 |
| 1735597740 | 0.015 | -0.0019 | -11.24 | 0.0147 | 0.0162 | 0.0136 | 120320 |
| 1735338000 | 0.0168999 | -0.0001 | -0.59 | 0.017 | 0.017 | 0.0135 | 67952 |
| 1735252020 | 0.017 | 0.0015 | 9.68 | 0.0165 | 0.017 | 0.01649 | 32192 |
| 1735078200 | 0.0155 | 0.0017 | 12.32 | 0.0155 | 0.0155 | 0.0155 | 6030 |
| 1734992400 | 0.0138 | -0.0002 | -1.43 | 0.0155 | 0.0156 | 0.0135 | 135199 |
| 1734733200 | 0.014 | 0 | 0.00 | 0.01422 | 0.0145 | 0.0136 | 124171 |
| 1734646800 | 0.014 | -0.002 | -12.50 | 0.016 | 0.0164 | 0.014 | 822331 |
| 1734560940 | 0.016 | -0.0038 | -19.19 | 0.0168999 | 0.0178 | 0.016 | 31000 |
| 1734474360 | 0.0198 | 0.0008 | 4.21 | 0.018 | 0.0198 | 0.0174 | 64823 |
| 1734388140 | 0.019 | -0.001 | -5.00 | 0.018 | 0.02 | 0.018 | 31226 |
| 1734128940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 20000 |
| 1734042480 | 0.02 | 0.0039 | 24.22 | 0.0176 | 0.02 | 0.0176 | 22826 |
| 1733955900 | 0.0161 | -0.00315 | -16.36 | 0.01952 | 0.0208 | 0.0161 | 32600 |
| 1733869200 | 0.01925 | 0.00045 | 2.39 | 0.0187 | 0.01987 | 0.0177 | 88774 |
| 1733782800 | 0.0188 | -0.0017 | -8.29 | 0.02189 | 0.02245 | 0.0188 | 53483 |
| 1733523600 | 0.0205 | -0.0028 | -12.02 | 0.0212 | 0.0226 | 0.02 | 111496 |
| 1733437500 | 0.0233 | 0.00015 | 0.65 | 0.0233 | 0.0233 | 0.0233 | 1080 |
| 1733350980 | 0.02315 | -0.00285 | -10.96 | 0.022 | 0.0281 | 0.02 | 526769 |
| 1733264700 | 0.026 | 0.0048 | 22.64 | 0.0184 | 0.027 | 0.0184 | 1431443 |
| 1733178180 | 0.0212 | 0.00165 | 8.44 | 0.025 | 0.025 | 0.0174 | 567100 |
| 1732918200 | 0.01955 | 0.00215 | 12.36 | 0.018 | 0.0214999 | 0.018 | 826613 |
| 1732746540 | 0.0174 | 0.00054 | 3.20 | 0.0173 | 0.0178 | 0.0173 | 945950 |
| 1732660140 | 0.01686 | -0.00064 | -3.66 | 0.0175 | 0.018 | 0.0165 | 713929 |
| 1732573560 | 0.0175 | -0.0004 | -2.23 | 0.017 | 0.0185 | 0.01655 | 402926 |
| 1732314000 | 0.0179 | -0.000225 | -1.24 | 0.02 | 0.02 | 0.0179 | 48000 |
| 1732227900 | 0.018125 | 0.000125 | 0.69 | 0.0183 | 0.02 | 0.0162 | 2194600 |
| 1732141740 | 0.018 | 0.0019 | 11.80 | 0.018 | 0.018 | 0.018 | 7500 |
| 1732054800 | 0.0161 | -0.0016 | -9.04 | 0.02 | 0.02 | 0.0161 | 338800 |
| 1731968640 | 0.0177 | 0.0025 | 16.45 | 0.0168 | 0.01885 | 0.016 | 430000 |
| 1731709260 | 0.0152 | -0.0022 | -12.64 | 0.0177 | 0.0177 | 0.01502 | 87500 |
| 1731622800 | 0.0174 | 0 | 0.00 | 0.0172 | 0.0174 | 0.01635 | 63000 |
| 1731536760 | 0.0174 | 0.0009 | 5.45 | 0.0174 | 0.0174 | 0.0174 | 10000 |
| 1731450480 | 0.0165 | -0.001 | -5.71 | 0.018 | 0.018 | 0.0144 | 27720 |
| 1731363600 | 0.0175 | 0.0016 | 10.06 | 0.0159 | 0.019075 | 0.0159 | 1404800 |
| 1731104400 | 0.0159 | 0.0009 | 6.00 | 0.015 | 0.01625 | 0.015 | 139832 |
| 1731018540 | 0.015 | -0.00125 | -7.69 | 0.015 | 0.015 | 0.015 | 15901 |
| 1730931600 | 0.01625 | -0.00125 | -7.14 | 0.0175 | 0.0175 | 0.0159 | 19120 |
| 1730845680 | 0.0175 | 0 | 0.00 | 0.016 | 0.0175 | 0.015 | 310300 |
| 1730759160 | 0.0175 | 0.0009 | 5.42 | 0.0175 | 0.0175 | 0.0165 | 96000 |
| 1730496420 | 0.0166 | -8.0E-5 | -0.48 | 0.015 | 0.0166 | 0.015 | 54519 |
| 1730409780 | 0.01668 | -0.00158 | -8.65 | 0.018 | 0.018 | 0.01668 | 13000 |
| 1730323500 | 0.0182599 | 0.0002599 | 1.44 | 0.019 | 0.019 | 0.018 | 168500 |
| 1730237280 | 0.018 | 0.0002 | 1.12 | 0.01895 | 0.01952 | 0.0165 | 771655 |
| 1730150880 | 0.0178 | -5.0E-5 | -0.28 | 0.01934 | 0.02 | 0.01696 | 956500 |
| 1729891500 | 0.01785 | -0.00017 | -0.94 | 0.0179 | 0.0202 | 0.015 | 1568600 |
| 1729805160 | 0.01802 | 0.00012 | 0.67 | 0.0182 | 0.0182 | 0.018 | 176473 |
| 1729718940 | 0.0179 | 0.0009 | 5.29 | 0.016 | 0.0179 | 0.016 | 401150 |
| 1729632300 | 0.017 | -0.00065 | -3.68 | 0.0177 | 0.01845 | 0.0164 | 405579 |
| 1729545600 | 0.01765 | -0.00035 | -1.94 | 0.01845 | 0.01895 | 0.015 | 202185 |
| 1729286400 | 0.018 | -0.0003 | -1.64 | 0.0162 | 0.02 | 0.0162 | 1786500 |
| 1729200000 | 0.0183 | -0.0003 | -1.61 | 0.0162 | 0.0213 | 0.0162 | 150535 |
| 1729113960 | 0.0185999 | -0.0004 | -2.11 | 0.018 | 0.0188 | 0.018 | 660310 |
| 1729027680 | 0.019 | -0.0015 | -7.32 | 0.02144 | 0.02144 | 0.01855 | 253510 |
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
