Premium
Quebec Precious Metals Corp (QB) (CJCFF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00015 | 0.656455142232 | 0.02285 | 0.0238 | 0.0205 | 9140 | 0.02298742 | CS |
| 4 | 0.0059 | 34.5029239766 | 0.0171 | 0.025 | 0.0171 | 25003 | 0.02425972 | CS |
| 12 | 0.003 | 15 | 0.02 | 0.025 | 0.011 | 15111 | 0.02112949 | CS |
| 26 | 0.003 | 15 | 0.02 | 0.0332 | 0.011 | 12820 | 0.0214902 | CS |
| 52 | -0.01374 | -37.3979314099 | 0.03674 | 0.0502 | 0.011 | 13133 | 0.03054199 | CS |
| 156 | -0.1221 | -84.1488628532 | 0.1451 | 0.154 | 0.011 | 12432 | 0.05919161 | CS |
| 260 | -0.180794 | -88.7140936436 | 0.203794 | 0.27019 | 0.011 | 26738 | 0.16724889 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781200 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1740694800 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1740608400 | 0.023 | 0.0025 | 12.20 | 0.0238 | 0.0238 | 0.023 | 27000 |
| 1740522000 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1740435600 | 0.0205 | -0.00235 | -10.28 | 0.0205 | 0.0205 | 0.0205 | 120 |
| 1740176400 | 0.02285 | 0.00485 | 26.94 | 0.02285 | 0.02285 | 0.02285 | 300 |
| 1740090540 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1740004140 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1739917740 | 0.018 | -0.007 | -28.00 | 0.018 | 0.018 | 0.018 | 5200 |
| 1739571720 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739485320 | 0.025 | 0.0001001 | 0.40 | 0.025 | 0.025 | 0.025 | 305 |
| 1739398800 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1739312400 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1739226000 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1738966800 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1738880400 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 20000 |
| 1738794000 | 0.0248999 | 0.0077999 | 45.61 | 0.0213 | 0.025 | 0.0213 | 142000 |
| 1738708140 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1738621740 | 0.0171 | -0.0003 | -1.72 | 0.0171 | 0.0171 | 0.0171 | 5100 |
| 1738362480 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1738276080 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1738189680 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1738103280 | 0.0174 | 0.0001 | 0.58 | 0.0174 | 0.0174 | 0.0174 | 643 |
| 1738016880 | 0.0173 | 0 | 0.00 | 0.0173 | 0.0173 | 0.0173 | 0 |
| 1737757680 | 0.0173 | 0 | 0.00 | 0.0173 | 0.0173 | 0.0173 | 0 |
| 1737671280 | 0.0173 | 0 | 0.00 | 0.0173 | 0.0173 | 0.0173 | 0 |
| 1737584880 | 0.0173 | 0 | 0.00 | 0.0173 | 0.0173 | 0.0173 | 0 |
| 1737498480 | 0.0173 | 0 | 0.00 | 0.0173 | 0.0173 | 0.0173 | 0 |
| 1737152880 | 0.0173 | 0.0063 | 57.27 | 0.0173 | 0.0173 | 0.0173 | 257 |
| 1737066000 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1736979600 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1736893200 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1736806800 | 0.011 | -0.001 | -8.33 | 0.011 | 0.011 | 0.011 | 2083 |
| 1736548140 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736375340 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736288940 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736202540 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1735943340 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1735856940 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1735684140 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1735597740 | 0.012 | -0.0057 | -32.20 | 0.015 | 0.015 | 0.012 | 27554 |
| 1735338000 | 0.0177 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0177 | 5000 |
| 1735251600 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1735078800 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1734992400 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1734733200 | 0.0177 | 0 | 0.00 | 0.01735 | 0.0177 | 0.01735 | 24000 |
| 1734646800 | 0.0177 | 0 | 0.00 | 0.0155 | 0.0177 | 0.0155 | 10000 |
| 1734560940 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 20000 |
| 1734474360 | 0.0177 | 0.0002 | 1.14 | 0.0177 | 0.0177 | 0.0177 | 3000 |
| 1734388140 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1734128940 | 0.0175 | 5.0E-5 | 0.29 | 0.017442 | 0.01752 | 0.017442 | 32240 |
| 1734042480 | 0.01745 | -0.00135 | -7.18 | 0.01745 | 0.01745 | 0.01745 | 2758 |
| 1733955900 | 0.0188 | 0.0011 | 6.21 | 0.0188 | 0.0188 | 0.0188 | 643 |
| 1733869200 | 0.0177 | -0.0023 | -11.50 | 0.0177 | 0.0177 | 0.0177 | 1742 |
| 1733782800 | 0.02 | -0.0105 | -34.43 | 0.02 | 0.02 | 0.02 | 2500 |
| 1733495400 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1733409000 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1733322600 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1733236200 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1733149800 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
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
