Premium
Clean Air Metals Inc (QB) (CLRMF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0022 | 6.66666666667 | 0.033 | 0.042 | 0.0318 | 147984 | 0.03508285 | CS |
| 4 | 0.00191 | 5.73745869631 | 0.03329 | 0.042 | 0.0275 | 422730 | 0.03669968 | CS |
| 12 | -0.0003 | -0.845070422535 | 0.0355 | 0.0421 | 0.0275 | 247209 | 0.03611407 | CS |
| 26 | -0.0308 | -46.6666666667 | 0.066 | 0.076 | 0.0275 | 242991 | 0.04386722 | CS |
| 52 | -0.0048 | -12 | 0.04 | 0.076 | 0.021 | 203896 | 0.04168912 | CS |
| 156 | -0.1761 | -83.3412210128 | 0.2113 | 0.2433 | 0.021 | 159223 | 0.06369369 | CS |
| 260 | -0.3001 | -89.5019385625 | 0.3353 | 0.37 | 0.021 | 120467 | 0.08964712 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 0.035 | -0.0004 | -1.13 | 0.0361 | 0.0361 | 0.03365 | 36905 |
| 1742246400 | 0.0354 | 0.002315 | 7.00 | 0.0334 | 0.03547 | 0.03325 | 120668 |
| 1741987680 | 0.033085 | -0.001594 | -4.60 | 0.033 | 0.03585 | 0.0318 | 139594 |
| 1741901340 | 0.034679 | -0.001771 | -4.86 | 0.0347369 | 0.042 | 0.032755 | 204200 |
| 1741814940 | 0.03645 | -0.00015 | -0.41 | 0.033 | 0.042 | 0.033 | 238555 |
| 1741728480 | 0.0366 | 0.0011001 | 3.10 | 0.037676 | 0.0399 | 0.034 | 166180 |
| 1741641600 | 0.0354999 | -0.00115 | -3.14 | 0.03667 | 0.037 | 0.0328 | 348600 |
| 1741386000 | 0.03665 | -0.00135 | -3.55 | 0.0367 | 0.03688 | 0.0354999 | 217700 |
| 1741300140 | 0.038 | -0.0005 | -1.30 | 0.0383 | 0.041 | 0.038 | 266501 |
| 1741213440 | 0.0385 | 0.0002 | 0.52 | 0.033 | 0.04126 | 0.033 | 601781 |
| 1741126800 | 0.0383 | 0.0033 | 9.43 | 0.035 | 0.03895 | 0.0275 | 3316998 |
| 1741040760 | 0.035 | -0.00195 | -5.28 | 0.042 | 0.042 | 0.0315 | 49241 |
| 1740781260 | 0.0369499 | 0.0037499 | 11.29 | 0.033438 | 0.04 | 0.03254 | 1368962 |
| 1740695340 | 0.0332 | 0.0006001 | 1.84 | 0.0345 | 0.0396 | 0.033 | 258572 |
| 1740608400 | 0.0325999 | 0.0014199 | 4.55 | 0.0316 | 0.0353 | 0.031198 | 178200 |
| 1740522480 | 0.03118 | -0.000472 | -1.49 | 0.03105 | 0.0339 | 0.0304 | 98700 |
| 1740435600 | 0.031652 | 0.001452 | 4.81 | 0.03 | 0.036 | 0.03 | 312447 |
| 1740176400 | 0.0302 | -0.0009 | -2.89 | 0.0311 | 0.0333 | 0.0301 | 34318 |
| 1740090480 | 0.0311 | -0.0039 | -11.14 | 0.0324 | 0.035 | 0.030715 | 136150 |
| 1740003960 | 0.035 | -0.0014 | -3.85 | 0.03329 | 0.0352 | 0.0319 | 360320 |
| 1739917740 | 0.0364 | -0.0014 | -3.70 | 0.039 | 0.039 | 0.0312 | 272602 |
| 1739572020 | 0.0378 | 0.00325 | 9.41 | 0.0353 | 0.0378 | 0.0346 | 210184 |
| 1739485320 | 0.03455 | -0.00075 | -2.12 | 0.0337999 | 0.0354999 | 0.0337999 | 23050 |
| 1739398920 | 0.0353 | 0.0025 | 7.62 | 0.035 | 0.0364 | 0.035 | 81200 |
| 1739312940 | 0.0328 | -0.001774 | -5.13 | 0.034 | 0.0399 | 0.0328 | 271718 |
| 1739226000 | 0.034574 | 0.001414 | 4.26 | 0.0354 | 0.04 | 0.0318 | 1151715 |
| 1738967160 | 0.03316 | 0.00031 | 0.94 | 0.034 | 0.034 | 0.0311 | 469893 |
| 1738880400 | 0.03285 | -0.00115 | -3.38 | 0.0312 | 0.03285 | 0.0312 | 50100 |
| 1738794000 | 0.034 | -0.0005 | -1.45 | 0.0341 | 0.0341 | 0.0325999 | 69900 |
| 1738708080 | 0.0345 | -0.00194 | -5.32 | 0.0335 | 0.0345 | 0.0309 | 162600 |
| 1738621740 | 0.03644 | 0.00359 | 10.93 | 0.0339 | 0.03644 | 0.032 | 13100 |
| 1738362000 | 0.03285 | -0.00115 | -3.38 | 0.0345 | 0.034517 | 0.031 | 89400 |
| 1738276080 | 0.034 | 0.0013 | 3.98 | 0.0325 | 0.034 | 0.0315 | 293305 |
| 1738189740 | 0.0327 | -0.0041 | -11.14 | 0.03685 | 0.03685 | 0.0309 | 168790 |
| 1738103280 | 0.0368 | 0.0017 | 4.84 | 0.03685 | 0.03685 | 0.0368 | 11000 |
| 1738016820 | 0.0351 | -0.0036 | -9.30 | 0.0417 | 0.0417 | 0.0349 | 75105 |
| 1737757440 | 0.0387 | 0.0014 | 3.75 | 0.0416 | 0.0416 | 0.037 | 64475 |
| 1737671220 | 0.0373 | -0.000695 | -1.83 | 0.0388999 | 0.0388999 | 0.0371 | 33690 |
| 1737584640 | 0.037995 | 0.000945 | 2.55 | 0.0367 | 0.0417 | 0.0348 | 67600 |
| 1737498540 | 0.03705 | -0.00295 | -7.38 | 0.04 | 0.04 | 0.0354 | 22150 |
| 1737152880 | 0.04 | 0.0014 | 3.63 | 0.038 | 0.0421 | 0.03755 | 51900 |
| 1737066420 | 0.0386 | 0.00205 | 5.61 | 0.0378 | 0.0386 | 0.03655 | 121107 |
| 1736979720 | 0.03655 | -5.0E-5 | -0.14 | 0.038 | 0.038 | 0.03655 | 11050 |
| 1736893380 | 0.0366 | -0.0006 | -1.61 | 0.0379 | 0.0379 | 0.035816 | 1200 |
| 1736806800 | 0.0371999 | 0.000576 | 1.57 | 0.038 | 0.038 | 0.0351 | 1727 |
| 1736547720 | 0.0366239 | 0.0011459 | 3.23 | 0.0386 | 0.0386 | 0.03604 | 10259 |
| 1736375340 | 0.035478 | 0.001378 | 4.04 | 0.03685 | 0.03685 | 0.035478 | 65000 |
| 1736288940 | 0.0341 | -0.00315 | -8.46 | 0.0367 | 0.0367 | 0.03325 | 75500 |
| 1736202360 | 0.03725 | 0.00105 | 2.90 | 0.035 | 0.042 | 0.03055 | 357822 |
| 1735942980 | 0.0362 | -0.0008 | -2.16 | 0.0365 | 0.03709 | 0.0311 | 187979 |
| 1735856700 | 0.037 | 0.0013 | 3.64 | 0.0358 | 0.037 | 0.0357 | 58920 |
| 1735683960 | 0.0357 | 0.0024 | 7.21 | 0.0354999 | 0.0357 | 0.0317739 | 296046 |
| 1735597740 | 0.0333 | -0.0022 | -6.20 | 0.0354999 | 0.0354999 | 0.03255 | 39900 |
| 1735338420 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1735252020 | 0.0354999 | -0.0025 | -6.58 | 0.0354999 | 0.0354999 | 0.0354999 | 14733 |
| 1735078800 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1734992400 | 0.038 | 0 | 0.00 | 0.0308 | 0.04 | 0.03 | 198203 |
| 1734733200 | 0.038 | 0.00495 | 14.98 | 0.0303 | 0.038 | 0.0303 | 383497 |
| 1734646800 | 0.03305 | -0.00295 | -8.19 | 0.03305 | 0.03305 | 0.03305 | 3000 |
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
