Premium
Canter Resources Corporation (PK) (CNRCF)
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 | -0.004 | -7.27272727273 | 0.055 | 0.075 | 0.04 | 195637 | 0.05231332 | CS |
| 4 | -0.001 | -1.92307692308 | 0.052 | 0.09 | 0.04 | 94687 | 0.05775241 | CS |
| 12 | 0.014 | 37.8378378378 | 0.037 | 0.09 | 0.03 | 90783 | 0.04907897 | CS |
| 26 | -0.047 | -47.9591836735 | 0.098 | 0.2 | 0.03 | 100054 | 0.05782052 | CS |
| 52 | -0.379 | -88.1395348837 | 0.43 | 0.49 | 0.03 | 71680 | 0.10252786 | CS |
| 156 | -0.4929 | -90.6232763376 | 0.5439 | 0.93 | 0.03 | 63823 | 0.13617841 | CS |
| 260 | -0.4929 | -90.6232763376 | 0.5439 | 0.93 | 0.03 | 63823 | 0.13617841 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 0.0509999 | 0.0011499 | 2.31 | 0.05185 | 0.075 | 0.0509999 | 140500 |
| 1738794000 | 0.04985 | -0.0043 | -7.94 | 0.0516 | 0.065 | 0.04985 | 143600 |
| 1738708080 | 0.05415 | 0.00815 | 17.72 | 0.063 | 0.063 | 0.0495499 | 114371 |
| 1738621740 | 0.046 | -0.01065 | -18.80 | 0.045 | 0.06485 | 0.045 | 319200 |
| 1738362000 | 0.05665 | -0.00335 | -5.58 | 0.0479 | 0.0611 | 0.0437 | 275700 |
| 1738276080 | 0.06 | -0.0144 | -19.35 | 0.055 | 0.06 | 0.04 | 125315 |
| 1738189740 | 0.0743999 | 0.0043999 | 6.29 | 0.0441 | 0.09 | 0.044 | 350225 |
| 1738103280 | 0.07 | 0.0088 | 14.38 | 0.07 | 0.07 | 0.07 | 15025 |
| 1738016820 | 0.0612 | 0.003 | 5.15 | 0.0583 | 0.0612 | 0.0583 | 25300 |
| 1737757440 | 0.0582 | -0.0018 | -3.00 | 0.0571 | 0.0582 | 0.05425 | 19355 |
| 1737671220 | 0.06 | 0.0091 | 17.88 | 0.0582 | 0.06 | 0.058 | 11000 |
| 1737584640 | 0.0509 | -0.00555 | -9.83 | 0.0537 | 0.0565 | 0.0509 | 38600 |
| 1737498540 | 0.05645 | 0.00325 | 6.11 | 0.05 | 0.05645 | 0.0443 | 106735 |
| 1737152880 | 0.0532 | 0.0032 | 6.40 | 0.0724 | 0.0724 | 0.0532 | 8262 |
| 1737066120 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736979720 | 0.05 | -0.002 | -3.85 | 0.0506 | 0.06 | 0.05 | 15580 |
| 1736893380 | 0.052 | 0.00085 | 1.66 | 0.052 | 0.053 | 0.052 | 23384 |
| 1736806800 | 0.05115 | -0.00085 | -1.63 | 0.052 | 0.0571 | 0.05115 | 17025 |
| 1736547720 | 0.052 | 0.008 | 18.18 | 0.052 | 0.052 | 0.052 | 1000 |
| 1736375340 | 0.044 | -0.016 | -26.67 | 0.0571 | 0.058 | 0.044 | 33681 |
| 1736288940 | 0.06 | 0.00565 | 10.40 | 0.0605 | 0.0641999 | 0.0509999 | 169023 |
| 1736202360 | 0.05435 | 0.01435 | 35.88 | 0.0391 | 0.075 | 0.03725 | 454721 |
| 1735942980 | 0.04 | 0.0003 | 0.76 | 0.04 | 0.04 | 0.04 | 7000 |
| 1735856700 | 0.0397 | 0.0042001 | 11.83 | 0.034 | 0.04 | 0.034 | 39100 |
| 1735683960 | 0.0354999 | 0.0054999 | 18.33 | 0.0309 | 0.0354999 | 0.03 | 24400 |
| 1735597740 | 0.03 | -0.0033 | -9.91 | 0.0343 | 0.0343 | 0.03 | 174466 |
| 1735338000 | 0.0333 | -0.011 | -24.83 | 0.0375 | 0.0375 | 0.0333 | 50789 |
| 1735252020 | 0.0443 | 0.0052 | 13.30 | 0.0514 | 0.0532 | 0.0443 | 305000 |
| 1735078200 | 0.0391 | -0.0055 | -12.33 | 0.0391 | 0.0391 | 0.0353 | 52211 |
| 1734992400 | 0.0446 | 0.0072 | 19.25 | 0.04425 | 0.0446 | 0.036 | 13500 |
| 1734733200 | 0.0374 | -0.0158 | -29.70 | 0.0353 | 0.0453 | 0.0353 | 60150 |
| 1734646800 | 0.0532 | 0.005 | 10.37 | 0.04355 | 0.0532 | 0.0373 | 166535 |
| 1734560940 | 0.0482 | 0.0042 | 9.55 | 0.0419 | 0.0482 | 0.0373 | 45000 |
| 1734474360 | 0.044 | -0.00238 | -5.13 | 0.0495499 | 0.0495499 | 0.044 | 23625 |
| 1734388140 | 0.04638 | 0.00908 | 24.34 | 0.04638 | 0.04638 | 0.04638 | 2500 |
| 1734128940 | 0.0373 | -0.00655 | -14.94 | 0.0431 | 0.0431 | 0.0373 | 2559 |
| 1734042480 | 0.04385 | -0.00015 | -0.34 | 0.044 | 0.044 | 0.04385 | 45364 |
| 1733955900 | 0.044 | 0.0054 | 13.99 | 0.0434999 | 0.044 | 0.033 | 204099 |
| 1733869200 | 0.0386 | -0.00595 | -13.36 | 0.0319 | 0.045 | 0.0319 | 146250 |
| 1733782800 | 0.04455 | 0.01325 | 42.33 | 0.04455 | 0.04455 | 0.04455 | 1800 |
| 1733523600 | 0.0313 | -0.0071 | -18.49 | 0.0399 | 0.0399 | 0.0313 | 56690 |
| 1733437500 | 0.0383999 | 0.0014999 | 4.06 | 0.036 | 0.0383999 | 0.036 | 12000 |
| 1733350980 | 0.0369 | -0.0032 | -7.98 | 0.0369 | 0.0369 | 0.0369 | 110 |
| 1733264700 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 5060 |
| 1733178180 | 0.0400999 | 0.0041499 | 11.54 | 0.0354 | 0.0400999 | 0.0354 | 47589 |
| 1732918200 | 0.03595 | -0.00285 | -7.35 | 0.04 | 0.04 | 0.032 | 34894 |
| 1732746540 | 0.0388 | 0.0024 | 6.59 | 0.03742 | 0.0388 | 0.03 | 184205 |
| 1732660140 | 0.0364 | -0.0001 | -0.27 | 0.035 | 0.0364 | 0.03 | 116666 |
| 1732573560 | 0.0365 | -0.005 | -12.05 | 0.039 | 0.039 | 0.03535 | 49487 |
| 1732314000 | 0.0415 | -0.0065 | -13.54 | 0.04805 | 0.0511 | 0.0415 | 95010 |
| 1732227900 | 0.048 | -0.0026 | -5.14 | 0.05355 | 0.0701 | 0.04235 | 177765 |
| 1732141740 | 0.0506 | 0.0116 | 29.74 | 0.0353 | 0.0506 | 0.03 | 207349 |
| 1732054800 | 0.039 | 0.003 | 8.33 | 0.0359 | 0.03955 | 0.0351 | 53100 |
| 1731968640 | 0.036 | -0.004 | -10.00 | 0.0394 | 0.0428 | 0.036 | 32500 |
| 1731709260 | 0.04 | -0.0192 | -32.43 | 0.037 | 0.04575 | 0.0351 | 128300 |
| 1731622800 | 0.0592 | 0.0241 | 68.66 | 0.037 | 0.0592 | 0.036 | 70120 |
| 1731536760 | 0.0351 | -0.01115 | -24.11 | 0.0453 | 0.0453 | 0.03375 | 553141 |
| 1731450480 | 0.04625 | 0.00125 | 2.78 | 0.0455 | 0.04625 | 0.045 | 36000 |
| 1731363600 | 0.045 | -0.003 | -6.25 | 0.046642 | 0.0518 | 0.045 | 145500 |
| 1731104400 | 0.048 | -0.0055 | -10.28 | 0.0509999 | 0.0515 | 0.048 | 198978 |
| 1731018540 | 0.0535 | 0.0035 | 7.00 | 0.0509999 | 0.0535 | 0.0509999 | 28400 |
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
