Premium
Commerce Resources Corporation (QB) (CMRZF)
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 | 0.01015 | 19.6324951644 | 0.0517 | 0.08 | 0.0486 | 51040 | 0.06192631 | CS |
| 4 | 0.0104 | 20.2137998056 | 0.05145 | 0.08 | 0.0447 | 41450 | 0.05547694 | CS |
| 12 | 0.00615 | 11.0412926391 | 0.0557 | 0.08 | 0.0447 | 42774 | 0.05497827 | CS |
| 26 | -0.02105 | -25.3920386007 | 0.0829 | 0.131 | 0.0447 | 37270 | 0.06989512 | CS |
| 52 | -0.03815 | -38.15 | 0.1 | 0.131 | 0.0447 | 32126 | 0.07966799 | CS |
| 156 | -0.11555 | -65.1352874859 | 0.1774 | 0.2547 | 0.0447 | 23237 | 0.10449397 | CS |
| 260 | -0.16555 | -72.8012313105 | 0.2274 | 0.3878 | 0.0447 | 19848 | 0.14841824 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.06185 | -0.00415 | -6.29 | 0.064 | 0.064 | 0.06185 | 3000 |
| 1739485320 | 0.066 | 0.00476 | 7.77 | 0.0638 | 0.0669 | 0.0638 | 40500 |
| 1739398920 | 0.06124 | -0.00226 | -3.56 | 0.06124 | 0.06124 | 0.06124 | 600 |
| 1739312940 | 0.0635 | 0.0005 | 0.79 | 0.06 | 0.0635 | 0.06 | 20500 |
| 1739226000 | 0.063 | 0.0071 | 12.70 | 0.0725 | 0.08 | 0.0628 | 136600 |
| 1738967160 | 0.0559 | 0.00714 | 14.64 | 0.0517 | 0.0559 | 0.0486 | 57000 |
| 1738880400 | 0.04876 | 0 | 0.00 | 0.04876 | 0.04876 | 0.04876 | 0 |
| 1738794000 | 0.04876 | -0.00054 | -1.10 | 0.04876 | 0.0497 | 0.04876 | 40000 |
| 1738708080 | 0.0492999 | -5.0E-5 | -0.10 | 0.0492999 | 0.0492999 | 0.0492999 | 18000 |
| 1738621680 | 0.04935 | 0 | 0.00 | 0.04935 | 0.04935 | 0.04935 | 0 |
| 1738362480 | 0.04935 | 0 | 0.00 | 0.04935 | 0.04935 | 0.04935 | 0 |
| 1738276080 | 0.04935 | 0.00245 | 5.22 | 0.049 | 0.04935 | 0.049 | 27000 |
| 1738189680 | 0.0469 | 0 | 0.00 | 0.0469 | 0.0469 | 0.0469 | 0 |
| 1738103280 | 0.0469 | -0.0031 | -6.20 | 0.0494 | 0.0494 | 0.0469 | 37600 |
| 1738016820 | 0.05 | -0.0024 | -4.58 | 0.0476 | 0.05 | 0.0446999 | 102550 |
| 1737757620 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
| 1737671220 | 0.0524 | 0.00195 | 3.87 | 0.0524 | 0.0524 | 0.0524 | 10000 |
| 1737584640 | 0.05045 | -0.001224 | -2.37 | 0.05045 | 0.05045 | 0.05045 | 1000 |
| 1737498540 | 0.051674 | -0.000926 | -1.76 | 0.05145 | 0.053 | 0.0502 | 47500 |
| 1737152820 | 0.0526 | 0 | 0.00 | 0.0526 | 0.0526 | 0.0526 | 0 |
| 1737066420 | 0.0526 | -0.0002 | -0.38 | 0.0526 | 0.0526 | 0.0526 | 36500 |
| 1736979720 | 0.0528 | 0.0029 | 5.81 | 0.0528 | 0.0528 | 0.0528 | 300 |
| 1736893320 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1736806920 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1736547720 | 0.0499 | -0.0001 | -0.20 | 0.0499 | 0.0499 | 0.0499 | 100 |
| 1736375340 | 0.05 | -0.0069 | -12.13 | 0.0525 | 0.0525 | 0.05 | 89300 |
| 1736288940 | 0.0569 | -0.0032 | -5.32 | 0.0599 | 0.0599 | 0.055763 | 19850 |
| 1736202360 | 0.0601 | -0.0026 | -4.15 | 0.0601 | 0.0601 | 0.0601 | 12000 |
| 1735942980 | 0.0627 | 0.00107 | 1.74 | 0.059 | 0.0627 | 0.059 | 35132 |
| 1735856700 | 0.06163 | 0.00728 | 13.39 | 0.0569 | 0.06163 | 0.0569 | 12500 |
| 1735684140 | 0.05435 | 0 | 0.00 | 0.05435 | 0.05435 | 0.05435 | 0 |
| 1735597740 | 0.05435 | 0.00185 | 3.52 | 0.0547 | 0.0547 | 0.0525 | 57000 |
| 1735338000 | 0.0525 | -0.0005 | -0.94 | 0.0495 | 0.0525 | 0.0491 | 6972 |
| 1735251000 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1735078200 | 0.053 | 0.0024 | 4.74 | 0.0513 | 0.053 | 0.0513 | 24270 |
| 1734992400 | 0.0506 | -0.0019 | -3.62 | 0.0506 | 0.0506 | 0.0506 | 200 |
| 1734733200 | 0.0525 | 0.002 | 3.96 | 0.0483 | 0.058 | 0.0483 | 69170 |
| 1734647340 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1734560940 | 0.0505 | -0.0025 | -4.72 | 0.0505 | 0.0505 | 0.0505 | 500 |
| 1734474360 | 0.053 | -0.0032 | -5.69 | 0.0572 | 0.0572 | 0.053 | 42000 |
| 1734388140 | 0.0562 | 0.0062 | 12.40 | 0.055 | 0.05906 | 0.05418 | 392600 |
| 1734128940 | 0.05 | -0.00415 | -7.66 | 0.05 | 0.05 | 0.05 | 2458 |
| 1734042480 | 0.05415 | -0.00105 | -1.90 | 0.056 | 0.056 | 0.05415 | 22300 |
| 1733955600 | 0.0552 | 0 | 0.00 | 0.0552 | 0.0552 | 0.0552 | 0 |
| 1733869200 | 0.0552 | 0.0071001 | 14.76 | 0.0552 | 0.0552 | 0.0552 | 23000 |
| 1733783100 | 0.0480999 | 0 | 0.00 | 0.0480999 | 0.0480999 | 0.0480999 | 0 |
| 1733523900 | 0.0480999 | 0 | 0.00 | 0.0480999 | 0.0480999 | 0.0480999 | 0 |
| 1733437500 | 0.0480999 | -0.0127 | -20.89 | 0.0509999 | 0.0509999 | 0.0480999 | 42000 |
| 1733350980 | 0.0608 | 0.0047 | 8.38 | 0.0559 | 0.0608 | 0.0559 | 3000 |
| 1733264700 | 0.0561 | 0.0051001 | 10.00 | 0.05595 | 0.0562 | 0.0519 | 85000 |
| 1733178180 | 0.0509999 | -0.008 | -13.56 | 0.0599 | 0.0599 | 0.0509999 | 75000 |
| 1732918200 | 0.059 | 0.0054 | 10.07 | 0.0563 | 0.059 | 0.055 | 53000 |
| 1732746360 | 0.0536 | 0 | 0.00 | 0.0536 | 0.0536 | 0.0536 | 0 |
| 1732659960 | 0.0536 | 0 | 0.00 | 0.0536 | 0.0536 | 0.0536 | 0 |
| 1732573560 | 0.0536 | -0.0021 | -3.77 | 0.06085 | 0.06085 | 0.05 | 20200 |
| 1732314000 | 0.0557 | 0 | 0.00 | 0.0557 | 0.0557 | 0.0557 | 5000 |
| 1732227900 | 0.0557 | -0.0128 | -18.69 | 0.06 | 0.06 | 0.0557 | 31950 |
| 1732141440 | 0.0685 | 0 | 0.00 | 0.0685 | 0.0685 | 0.0685 | 0 |
| 1732055040 | 0.0685 | 0 | 0.00 | 0.0685 | 0.0685 | 0.0685 | 0 |
| 1731968640 | 0.0685 | 0.0086 | 14.36 | 0.066 | 0.0685 | 0.066 | 6055 |
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
