Premium
Faraday Copper Corporation (QX) (CPPKF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01935 | -3.70051635112 | 0.5229 | 0.52855 | 0.47 | 22101 | 0.50602158 | CS |
| 4 | -0.01045 | -2.03307392996 | 0.514 | 0.5291 | 0.442 | 11860 | 0.50879138 | CS |
| 12 | -0.16255 | -24.4032427563 | 0.6661 | 0.69 | 0.442 | 12746 | 0.55504513 | CS |
| 26 | -0.09645 | -16.075 | 0.6 | 0.70213 | 0.442 | 14807 | 0.58294534 | CS |
| 52 | 0.11335 | 29.0492055356 | 0.3902 | 0.70213 | 0.34 | 17596 | 0.53429814 | CS |
| 156 | -0.14349 | -22.1763724036 | 0.64704 | 0.87 | 0.225 | 22422 | 0.54011595 | CS |
| 260 | 0.46375 | 1165.20100503 | 0.0398 | 5.01 | 0.01855 | 69446 | 0.36042005 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276080 | 0.4932 | -0.0107 | -2.12 | 0.49315 | 0.4932 | 0.49315 | 13610 |
| 1738189680 | 0.5039 | 0 | 0.00 | 0.5039 | 0.5039 | 0.5039 | 0 |
| 1738103280 | 0.5039 | -0.0061 | -1.20 | 0.5039 | 0.5039 | 0.5039 | 26300 |
| 1738016820 | 0.51 | -0.0101 | -1.94 | 0.5038 | 0.51505 | 0.47 | 44794 |
| 1737757440 | 0.5201 | -0.0082 | -1.55 | 0.5229 | 0.52855 | 0.5201 | 3700 |
| 1737671220 | 0.5283 | 0.0047 | 0.90 | 0.5283 | 0.5283 | 0.5283 | 260 |
| 1737584640 | 0.5236 | 0.0141001 | 2.77 | 0.5256 | 0.5256 | 0.5202 | 1806 |
| 1737498540 | 0.5094999 | -0.0196 | -3.70 | 0.442 | 0.51888 | 0.442 | 23500 |
| 1737152880 | 0.5291 | 0.0041 | 0.78 | 0.5244 | 0.5291 | 0.5244 | 655 |
| 1737066420 | 0.525 | 0.005 | 0.96 | 0.5093 | 0.525 | 0.5093 | 13929 |
| 1736979720 | 0.52 | 0.0171 | 3.40 | 0.5065499 | 0.52 | 0.5038 | 8016 |
| 1736893380 | 0.5029 | -0.0121 | -2.35 | 0.522 | 0.522 | 0.502 | 43750 |
| 1736806800 | 0.515 | -0.005 | -0.96 | 0.515152 | 0.515152 | 0.50652 | 2666 |
| 1736547720 | 0.52 | 0.0025 | 0.48 | 0.5071 | 0.52 | 0.5071 | 1420 |
| 1736375340 | 0.5175 | 0.0275 | 5.61 | 0.52 | 0.52427 | 0.5165 | 12680 |
| 1736288940 | 0.49 | -0.0059 | -1.19 | 0.49 | 0.49 | 0.49 | 1033 |
| 1736202360 | 0.4959 | -0.02348 | -4.52 | 0.512 | 0.512 | 0.4959 | 1508 |
| 1735942980 | 0.5193799 | -0.00062 | -0.12 | 0.514 | 0.5193799 | 0.514 | 2000 |
| 1735856700 | 0.52 | 0.0065 | 1.27 | 0.52 | 0.52 | 0.52 | 1001 |
| 1735683960 | 0.5135 | -0.0065 | -1.25 | 0.514 | 0.514 | 0.5135 | 825 |
| 1735597740 | 0.52 | -0.0045 | -0.86 | 0.5188 | 0.52 | 0.5188 | 1133 |
| 1735338000 | 0.5245 | -0.0026 | -0.49 | 0.5245 | 0.5245 | 0.5245 | 1000 |
| 1735251000 | 0.5271 | 0 | 0.00 | 0.5271 | 0.5271 | 0.5271 | 0 |
| 1735078200 | 0.5271 | -0.0029 | -0.55 | 0.531123 | 0.531123 | 0.5271 | 3650 |
| 1734992400 | 0.53 | 0 | 0.00 | 0.53355 | 0.53355 | 0.53 | 1100 |
| 1734733200 | 0.53 | 0.007 | 1.34 | 0.5346 | 0.5346 | 0.5296 | 9579 |
| 1734646800 | 0.523 | 0.0258 | 5.19 | 0.491 | 0.5255 | 0.491 | 52078 |
| 1734560940 | 0.4972 | -0.0428 | -7.93 | 0.53 | 0.53445 | 0.488 | 34180 |
| 1734474360 | 0.54 | -0.00695 | -1.27 | 0.5562 | 0.5562 | 0.5375 | 27145 |
| 1734388140 | 0.54695 | 0.00685 | 1.27 | 0.5401 | 0.54695 | 0.539 | 18163 |
| 1734128940 | 0.5401 | -0.00665 | -1.22 | 0.5401 | 0.543825 | 0.5401 | 14889 |
| 1734042480 | 0.54675 | -0.00405 | -0.74 | 0.54 | 0.54675 | 0.54 | 12343 |
| 1733955900 | 0.5508 | 0 | 0.00 | 0.5499 | 0.5508 | 0.5243 | 9500 |
| 1733869200 | 0.5508 | -0.0092 | -1.64 | 0.545 | 0.5508 | 0.5414 | 3328 |
| 1733782800 | 0.56 | 0.02 | 3.70 | 0.555498 | 0.5649999 | 0.555498 | 5017 |
| 1733523600 | 0.54 | 0.0024 | 0.45 | 0.5376 | 0.5467 | 0.5376 | 4420 |
| 1733437500 | 0.5376 | 0.0166 | 3.19 | 0.5 | 0.5376 | 0.5 | 55530 |
| 1733350980 | 0.521 | -0.029 | -5.27 | 0.55 | 0.55 | 0.52015 | 15130 |
| 1733264700 | 0.55 | -0.0298 | -5.14 | 0.58635 | 0.58635 | 0.55 | 3227 |
| 1733178180 | 0.5798 | -0.0306 | -5.01 | 0.58305 | 0.58305 | 0.5641 | 5922 |
| 1732918200 | 0.6104 | -0.0254 | -3.99 | 0.6104 | 0.6104 | 0.6104 | 800 |
| 1732746540 | 0.6358 | 0.0158 | 2.55 | 0.62 | 0.6358 | 0.61205 | 10276 |
| 1732660140 | 0.62 | -0.009 | -1.43 | 0.629 | 0.629 | 0.62 | 2048 |
| 1732573560 | 0.629 | -0.000815 | -0.13 | 0.6365499 | 0.6365499 | 0.629 | 1300 |
| 1732314000 | 0.629815 | -0.013285 | -2.07 | 0.629815 | 0.629815 | 0.629815 | 156 |
| 1732227900 | 0.6431 | -0.0269 | -4.01 | 0.653 | 0.663 | 0.6431 | 18326 |
| 1732141740 | 0.67 | 0.04335 | 6.92 | 0.626 | 0.6722 | 0.626 | 3610 |
| 1732054800 | 0.62665 | -0.00295 | -0.47 | 0.63 | 0.6314 | 0.6173 | 52403 |
| 1731968640 | 0.6296 | -0.0021 | -0.33 | 0.6258 | 0.63 | 0.6225 | 6999 |
| 1731709260 | 0.6317 | -0.0083 | -1.30 | 0.636 | 0.636 | 0.6192 | 59746 |
| 1731622800 | 0.64 | -0.0198 | -3.00 | 0.648 | 0.648 | 0.64 | 4100 |
| 1731536760 | 0.6598 | 0.0114 | 1.76 | 0.6421 | 0.6598 | 0.6421 | 600 |
| 1731450480 | 0.6484 | -0.0416 | -6.03 | 0.6798999 | 0.6798999 | 0.6391 | 29113 |
| 1731363600 | 0.6899999 | 0.0078499 | 1.15 | 0.6899999 | 0.6899999 | 0.6899999 | 1971 |
| 1731104400 | 0.68215 | 0.00995 | 1.48 | 0.6661 | 0.68215 | 0.6661 | 3292 |
| 1731018540 | 0.6722 | 0.0222 | 3.42 | 0.65 | 0.70213 | 0.65 | 26410 |
| 1730931600 | 0.65 | 0.0109 | 1.71 | 0.65 | 0.65 | 0.65 | 750 |
| 1730845560 | 0.6391 | 0 | 0.00 | 0.6391 | 0.6391 | 0.6391 | 0 |
| 1730759160 | 0.6391 | -0.0209 | -3.17 | 0.6503 | 0.6503 | 0.6391 | 3010 |
| 1730496420 | 0.66 | 0.01169 | 1.80 | 0.66 | 0.66 | 0.6451 | 9691 |
| 1730409780 | 0.64831 | 0.00501 | 0.78 | 0.6433 | 0.64831 | 0.6433 | 750 |
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
