Premium
Cunningham Natural Resources Corporation (PK) (CNRC)
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 | 0.0004 | 3.1746031746 | 0.0126 | 0.0155 | 0.0125 | 220901 | 0.01340186 | CS |
| 4 | -0.005 | -27.7777777778 | 0.018 | 0.0198 | 0.0125 | 210394 | 0.01482115 | CS |
| 12 | -0.007 | -35 | 0.02 | 0.0269 | 0.0125 | 214682 | 0.01710543 | CS |
| 26 | -0.012 | -48 | 0.025 | 0.0394 | 0.0125 | 521375 | 0.02240167 | CS |
| 52 | -0.012 | -48 | 0.025 | 0.0394 | 0.0125 | 521375 | 0.02240167 | CS |
| 156 | -0.012 | -48 | 0.025 | 0.0394 | 0.0125 | 521375 | 0.02240167 | CS |
| 260 | -0.012 | -48 | 0.025 | 0.0394 | 0.0125 | 521375 | 0.02240167 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 0.013 | -0.001 | -7.14 | 0.01407 | 0.0141 | 0.0125 | 528522 |
| 1739917740 | 0.014 | 0 | 0.00 | 0.01475 | 0.01475 | 0.014 | 205440 |
| 1739572020 | 0.014 | 0 | 0.00 | 0.014 | 0.0155 | 0.014 | 103444 |
| 1739485320 | 0.014 | -0.0008 | -5.41 | 0.0126 | 0.0148 | 0.0126 | 46197 |
| 1739398920 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 13300 |
| 1739312940 | 0.0148 | -5.0E-5 | -0.34 | 0.0156 | 0.0156 | 0.0141 | 35671 |
| 1739226000 | 0.01485 | 5.0E-5 | 0.34 | 0.0148 | 0.0156 | 0.0141 | 28053 |
| 1738967160 | 0.0148 | 0.0002 | 1.37 | 0.0141 | 0.0156 | 0.013 | 55460 |
| 1738880400 | 0.0146 | -0.0012 | -7.59 | 0.015 | 0.0152 | 0.0125 | 458911 |
| 1738794000 | 0.0158 | 0.0016 | 11.27 | 0.0148 | 0.0158 | 0.01378 | 193401 |
| 1738708080 | 0.0142 | -0.0012 | -7.79 | 0.01785 | 0.01785 | 0.0125 | 343851 |
| 1738621740 | 0.0154 | 0.0006 | 4.05 | 0.0141 | 0.01645 | 0.0136 | 117157 |
| 1738362000 | 0.0148 | -0.0002 | -1.33 | 0.0154 | 0.01665 | 0.0131 | 549235 |
| 1738276080 | 0.015 | -0.0009 | -5.66 | 0.0146 | 0.0159 | 0.0146 | 157931 |
| 1738189740 | 0.0159 | 0.0001 | 0.63 | 0.0155 | 0.0159 | 0.0131 | 473129 |
| 1738103280 | 0.0158 | -0.0022 | -12.22 | 0.0198 | 0.0198 | 0.01485 | 649504 |
| 1738016820 | 0.018 | -0.0018 | -9.09 | 0.0198 | 0.0198 | 0.0177499 | 16497 |
| 1737757440 | 0.0198 | 0.0018 | 10.00 | 0.018 | 0.0198 | 0.018 | 16074 |
| 1737671220 | 0.018 | 0.001 | 5.88 | 0.018 | 0.0181 | 0.018 | 5710 |
| 1737584640 | 0.017 | -0.0029 | -14.57 | 0.01935 | 0.01935 | 0.017 | 407337 |
| 1737498540 | 0.0199 | 0.0011 | 5.85 | 0.0187 | 0.0199 | 0.017995 | 225035 |
| 1737152880 | 0.0188 | -0.001 | -5.05 | 0.016 | 0.0197 | 0.016 | 84527 |
| 1737066420 | 0.0198 | 0.0027 | 15.79 | 0.0171 | 0.0198 | 0.0156 | 367568 |
| 1736979720 | 0.0171 | -0.00155 | -8.31 | 0.0171 | 0.0188599 | 0.0171 | 89417 |
| 1736893380 | 0.01865 | 0.00015 | 0.81 | 0.0175 | 0.0199 | 0.0165 | 56439 |
| 1736806800 | 0.0185 | -0.001 | -5.13 | 0.0195 | 0.0195 | 0.017265 | 90893 |
| 1736547720 | 0.0195 | 0.0005 | 2.63 | 0.0195 | 0.0195 | 0.01785 | 94995 |
| 1736375340 | 0.019 | 0.0016 | 9.20 | 0.0185999 | 0.0208 | 0.0162 | 419180 |
| 1736288940 | 0.0174 | -0.0006 | -3.33 | 0.0191 | 0.0208999 | 0.0174 | 17738 |
| 1736202360 | 0.018 | -0.0026 | -12.62 | 0.021 | 0.021 | 0.018 | 130957 |
| 1735942980 | 0.0206 | 0.00065 | 3.26 | 0.02665 | 0.0267 | 0.0196 | 126016 |
| 1735856700 | 0.01995 | -0.0005 | -2.44 | 0.0269 | 0.0269 | 0.0183 | 265500 |
| 1735683960 | 0.02045 | 0.00345 | 20.29 | 0.0155 | 0.02495 | 0.0155 | 208398 |
| 1735597740 | 0.017 | 0.0007001 | 4.30 | 0.0195 | 0.0195 | 0.0149 | 233851 |
| 1735338000 | 0.0162999 | -0.00015 | -0.91 | 0.0153 | 0.018 | 0.0146 | 44313 |
| 1735252020 | 0.01645 | -0.0013 | -7.32 | 0.01725 | 0.0178 | 0.014 | 448638 |
| 1735078200 | 0.0177499 | -0.00025 | -1.39 | 0.01955 | 0.01955 | 0.015 | 79574 |
| 1734992400 | 0.018 | 0.00215 | 13.56 | 0.0126 | 0.0189 | 0.0126 | 140341 |
| 1734733200 | 0.01585 | -0.0014 | -8.12 | 0.017 | 0.0198 | 0.01255 | 707690 |
| 1734646800 | 0.01725 | -0.0001 | -0.58 | 0.0214999 | 0.0214999 | 0.0168 | 142379 |
| 1734560940 | 0.01735 | -0.00015 | -0.86 | 0.0184 | 0.01845 | 0.0171 | 40848 |
| 1734474360 | 0.0175 | 0.001235 | 7.59 | 0.01925 | 0.022 | 0.0166 | 225449 |
| 1734388140 | 0.016265 | 0.001465 | 9.90 | 0.014 | 0.0172 | 0.013 | 97051 |
| 1734128940 | 0.0148 | -0.0031 | -17.32 | 0.0179 | 0.0179 | 0.0148 | 169399 |
| 1734042480 | 0.0179 | 0.0009 | 5.29 | 0.0188 | 0.0188 | 0.0162999 | 98243 |
| 1733955900 | 0.017 | -0.00095 | -5.29 | 0.017 | 0.0194499 | 0.0161 | 272719 |
| 1733869200 | 0.01795 | -0.00105 | -5.53 | 0.019 | 0.019 | 0.017 | 56040 |
| 1733782800 | 0.019 | 0 | 0.00 | 0.018 | 0.0195 | 0.0153 | 130161 |
| 1733523600 | 0.019 | 0.00025 | 1.33 | 0.019125 | 0.0199 | 0.0131 | 132014 |
| 1733437500 | 0.01875 | 0.00125 | 7.14 | 0.0188 | 0.02 | 0.01875 | 54435 |
| 1733350980 | 0.0175 | -0.0025 | -12.50 | 0.016 | 0.02 | 0.016 | 141755 |
| 1733264700 | 0.02 | 0.0002 | 1.01 | 0.02 | 0.0219 | 0.01251 | 1586023 |
| 1733178180 | 0.0198 | 0.0018 | 10.00 | 0.0153 | 0.0199 | 0.0153 | 34676 |
| 1732918200 | 0.018 | -0.002 | -10.00 | 0.02 | 0.02 | 0.0162 | 175727 |
| 1732746540 | 0.02 | 0.003 | 17.65 | 0.017 | 0.02 | 0.017 | 80431 |
| 1732660140 | 0.017 | 0 | 0.00 | 0.018 | 0.018 | 0.016 | 579748 |
| 1732573560 | 0.017 | -0.00125 | -6.85 | 0.019 | 0.02 | 0.017 | 645864 |
| 1732314000 | 0.01825 | -0.00025 | -1.35 | 0.01795 | 0.019 | 0.016 | 184033 |
| 1732227900 | 0.0185 | 0.0006 | 3.35 | 0.0185999 | 0.0196 | 0.0153 | 268302 |
| 1732141740 | 0.0179 | -0.0011 | -5.79 | 0.0165 | 0.02025 | 0.01529 | 557038 |
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
