Premium
Canada Nickel Co Inc (QX) (CNIKF)
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 | -0.001194 | -0.211704379834 | 0.563994 | 0.5908 | 0.545 | 10255 | 0.57713748 | CS |
| 4 | -0.0238 | -4.05727923628 | 0.5866 | 0.622 | 0.545 | 18362 | 0.58375247 | CS |
| 12 | -0.1119 | -16.5851489551 | 0.6747 | 0.714 | 0.545 | 24243 | 0.6416109 | CS |
| 26 | -0.175 | -23.7191650854 | 0.7378 | 0.9372 | 0.545 | 25329 | 0.69851691 | CS |
| 52 | -0.521646 | -48.1025334595 | 1.084446 | 1.182 | 0.545 | 26742 | 0.8498455 | CS |
| 156 | -1.7322 | -75.477124183 | 2.295 | 3.19 | 0.545 | 34224 | 1.30028376 | CS |
| 260 | -11.3372 | -95.2705882353 | 11.9 | 11.9 | 0.545 | 48061 | 1.79534319 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 0.5628 | 0.0028 | 0.50 | 0.56 | 0.563225 | 0.5532 | 48259 |
| 1739226000 | 0.56 | -0.016 | -2.78 | 0.5623 | 0.57563 | 0.56 | 8515 |
| 1738967160 | 0.576 | -0.0025 | -0.43 | 0.5798 | 0.5798 | 0.56748 | 5109 |
| 1738880400 | 0.5785 | -0.00537 | -0.92 | 0.545 | 0.59 | 0.545 | 8810 |
| 1738794000 | 0.58387 | 0.0138701 | 2.43 | 0.58028 | 0.5908 | 0.5741 | 24915 |
| 1738708080 | 0.5699999 | 0.0040999 | 0.72 | 0.563994 | 0.5699999 | 0.563994 | 3924 |
| 1738621740 | 0.5659 | -0.0142 | -2.45 | 0.56 | 0.622 | 0.56 | 29497 |
| 1738362000 | 0.5800999 | -0.0199 | -3.32 | 0.6 | 0.6 | 0.5800999 | 15100 |
| 1738276080 | 0.6 | 0.027 | 4.71 | 0.5699999 | 0.601 | 0.5699999 | 19063 |
| 1738189740 | 0.573 | -0.0021 | -0.37 | 0.575 | 0.58 | 0.5699999 | 15230 |
| 1738103280 | 0.5750999 | -0.02009 | -3.38 | 0.59 | 0.59 | 0.5750999 | 18902 |
| 1738016820 | 0.59519 | 0.01347 | 2.32 | 0.5830999 | 0.6 | 0.5830999 | 4480 |
| 1737757440 | 0.58172 | 0.003098 | 0.54 | 0.5645 | 0.5916 | 0.56 | 14612 |
| 1737671220 | 0.578622 | -0.006378 | -1.09 | 0.5736 | 0.5918 | 0.56875 | 50500 |
| 1737584640 | 0.585 | -0.01 | -1.68 | 0.5745 | 0.585 | 0.5745 | 21475 |
| 1737498540 | 0.595 | -0.00905 | -1.50 | 0.5965 | 0.6 | 0.5699999 | 58844 |
| 1737152880 | 0.60405 | 0.004 | 0.67 | 0.60405 | 0.60405 | 0.60405 | 10055 |
| 1737066120 | 0.60005 | 0 | 0.00 | 0.60005 | 0.60005 | 0.60005 | 0 |
| 1736979720 | 0.60005 | 0.0169001 | 2.90 | 0.59026 | 0.607 | 0.5775 | 17530 |
| 1736893380 | 0.5831499 | 0.0017499 | 0.30 | 0.5866 | 0.5866 | 0.5790999 | 3953 |
| 1736806800 | 0.5814 | -0.02355 | -3.89 | 0.6 | 0.6 | 0.5809 | 29505 |
| 1736547720 | 0.60495 | 0.00745 | 1.25 | 0.6232 | 0.6232 | 0.59748 | 16620 |
| 1736375340 | 0.5975 | -0.0225 | -3.63 | 0.6235 | 0.6235 | 0.5975 | 14070 |
| 1736288940 | 0.62 | -0.02 | -3.13 | 0.64 | 0.64 | 0.6121 | 18696 |
| 1736202360 | 0.64 | 0.00021 | 0.03 | 0.611 | 0.6454 | 0.611 | 4174 |
| 1735942980 | 0.63979 | -0.00251 | -0.39 | 0.6417 | 0.66 | 0.63979 | 19297 |
| 1735856700 | 0.6423 | 0.0043 | 0.67 | 0.6441 | 0.6549 | 0.6326 | 6810 |
| 1735683960 | 0.638 | 0.0065001 | 1.03 | 0.6401 | 0.64798 | 0.632 | 18350 |
| 1735597740 | 0.6314999 | -0.0147 | -2.27 | 0.6499 | 0.6499 | 0.6231 | 33815 |
| 1735338000 | 0.6462 | 0.0073 | 1.14 | 0.6389 | 0.65 | 0.6351 | 5439 |
| 1735252020 | 0.6389 | -0.00815 | -1.26 | 0.6247 | 0.6581 | 0.6247 | 31040 |
| 1735078200 | 0.64705 | -0.01045 | -1.59 | 0.6247 | 0.6569 | 0.6247 | 14983 |
| 1734992400 | 0.6575 | -0.0054 | -0.81 | 0.6773 | 0.6773 | 0.6351 | 9094 |
| 1734733200 | 0.6629 | 0.0254 | 3.98 | 0.655977 | 0.666 | 0.6533 | 14800 |
| 1734646800 | 0.6375 | -0.0105 | -1.62 | 0.6531 | 0.6531 | 0.6369899 | 31296 |
| 1734560940 | 0.648 | -0.0093 | -1.41 | 0.665 | 0.665 | 0.64755 | 8775 |
| 1734474360 | 0.6573 | -0.0084 | -1.26 | 0.659 | 0.659 | 0.6324999 | 22558 |
| 1734388140 | 0.6657 | 0.0336 | 5.32 | 0.641 | 0.6767 | 0.641 | 21900 |
| 1734128940 | 0.6321 | -0.0139 | -2.15 | 0.64005 | 0.6498 | 0.6321 | 70162 |
| 1734042480 | 0.646 | -0.004 | -0.62 | 0.6461 | 0.6571 | 0.646 | 13819 |
| 1733955900 | 0.65 | 0.015 | 2.36 | 0.6452 | 0.6657 | 0.6445999 | 43269 |
| 1733869200 | 0.635 | -0.0156 | -2.40 | 0.6342 | 0.647 | 0.6336 | 5537 |
| 1733782800 | 0.6506 | -0.002 | -0.31 | 0.6529 | 0.6627999 | 0.6498 | 5759 |
| 1733523600 | 0.6526 | -0.0262 | -3.86 | 0.628 | 0.673 | 0.628 | 65500 |
| 1733437500 | 0.6788 | -0.00285 | -0.42 | 0.6794 | 0.7004399 | 0.67 | 28850 |
| 1733350980 | 0.68165 | -0.007675 | -1.11 | 0.6953 | 0.705 | 0.68165 | 2301 |
| 1733264700 | 0.689325 | 0.010825 | 1.60 | 0.6805 | 0.689325 | 0.6727 | 9119 |
| 1733178180 | 0.6785 | -0.0215 | -3.07 | 0.7 | 0.7 | 0.6721 | 27217 |
| 1732918200 | 0.7 | 0.0025 | 0.36 | 0.6899499 | 0.7 | 0.6899499 | 9691 |
| 1732746540 | 0.6975 | 0.01457 | 2.13 | 0.69795 | 0.714 | 0.6894 | 25735 |
| 1732660140 | 0.68293 | -0.00687 | -1.00 | 0.6912 | 0.6912 | 0.67525 | 38136 |
| 1732573560 | 0.6898 | -0.0102 | -1.46 | 0.668 | 0.7137 | 0.668 | 66912 |
| 1732314000 | 0.7 | 0.0117 | 1.70 | 0.6899999 | 0.7065 | 0.6899999 | 24242 |
| 1732227900 | 0.6883 | 0.00504 | 0.74 | 0.68855 | 0.6962 | 0.68235 | 32290 |
| 1732141740 | 0.68326 | -0.00654 | -0.95 | 0.7 | 0.7 | 0.678814 | 35889 |
| 1732054800 | 0.6898 | 0.00737 | 1.08 | 0.6747 | 0.6898 | 0.6692749 | 152950 |
| 1731968640 | 0.68243 | -0.00207 | -0.30 | 0.685343 | 0.7075 | 0.6747 | 88500 |
| 1731709260 | 0.6845 | -0.0231 | -3.26 | 0.7025 | 0.7075 | 0.6823 | 493164 |
| 1731622800 | 0.7076 | -0.00838 | -1.17 | 0.706 | 0.7176 | 0.7022 | 10571 |
| 1731536760 | 0.7159799 | -0.00552 | -0.77 | 0.715 | 0.7262 | 0.715 | 11707 |
| 1731450480 | 0.7215 | -0.0151 | -2.05 | 0.74 | 0.74 | 0.71425 | 43486 |
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
