Premium
Cartier Silver Corporation (PK) (CRTIF)
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 | 0.017 | 21.4646464646 | 0.0792 | 0.0962 | 0.0792 | 4505 | 0.0962 | CS |
| 4 | -0.0038 | -3.8 | 0.1 | 0.1 | 0.075 | 37626 | 0.09029853 | CS |
| 12 | 0.0562 | 140.5 | 0.04 | 0.1 | 0.04 | 30403 | 0.07292129 | CS |
| 26 | -0.0188 | -16.347826087 | 0.115 | 0.61 | 0.0154 | 20384 | 0.08084119 | CS |
| 52 | -0.0932 | -49.2080253432 | 0.1894 | 0.61 | 0.0107 | 17069 | 0.13943733 | CS |
| 156 | -0.2133 | -68.9176090468 | 0.3095 | 0.74 | 0.0107 | 24849 | 0.33235927 | CS |
| 260 | 0.0112 | 13.1764705882 | 0.085 | 0.75 | 0.0107 | 36875 | 0.45752941 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740694800 | 0.0961999 | 0 | 0.00 | 0.0961999 | 0.0961999 | 0.0961999 | 0 |
| 1740608400 | 0.0961999 | 0 | 0.00 | 0.0961999 | 0.0961999 | 0.0961999 | 0 |
| 1740522000 | 0.0961999 | 0 | 0.00 | 0.0961999 | 0.0961999 | 0.0961999 | 0 |
| 1740435600 | 0.0961999 | 0.0211999 | 28.27 | 0.0792 | 0.0961999 | 0.0792 | 4505 |
| 1740176520 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1740090120 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1740003720 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1739917320 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1739571720 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1739485320 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1739398920 | 0.075 | -0.0174 | -18.83 | 0.075 | 0.075 | 0.075 | 41000 |
| 1739312940 | 0.0924 | -0.0076 | -7.60 | 0.0924 | 0.0924 | 0.0924 | 55000 |
| 1739226480 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738967280 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738880880 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738794480 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738708080 | 0.1 | 0.01 | 11.11 | 0.1 | 0.1 | 0.1 | 50000 |
| 1738621680 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1738362480 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1738276080 | 0.09 | 0.01 | 12.50 | 0.09 | 0.09 | 0.09 | 50300 |
| 1738189620 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738103220 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738016820 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1737757620 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1737671220 | 0.08 | 0.0090001 | 12.68 | 0.08 | 0.08 | 0.08 | 70000 |
| 1737584820 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1737498420 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1737152820 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1737066420 | 0.0709999 | 0.0034 | 5.03 | 0.0711 | 0.0711 | 0.0709999 | 10800 |
| 1736979780 | 0.0675999 | 0 | 0.00 | 0.0675999 | 0.0675999 | 0.0675999 | 0 |
| 1736893380 | 0.0675999 | 0.0115999 | 20.71 | 0.06 | 0.0675999 | 0.06 | 3400 |
| 1736806920 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1736547720 | 0.056 | -0.0047 | -7.74 | 0.056 | 0.056 | 0.056 | 17707 |
| 1736374200 | 0.0607 | 0 | 0.00 | 0.0607 | 0.0607 | 0.0607 | 0 |
| 1736287800 | 0.0607 | 0 | 0.00 | 0.0607 | 0.0607 | 0.0607 | 0 |
| 1736201400 | 0.0607 | 0 | 0.00 | 0.0607 | 0.0607 | 0.0607 | 0 |
| 1735942200 | 0.0607 | 0 | 0.00 | 0.0607 | 0.0607 | 0.0607 | 0 |
| 1735855800 | 0.0607 | 0 | 0.00 | 0.0607 | 0.0607 | 0.0607 | 0 |
| 1735683000 | 0.0607 | 0 | 0.00 | 0.0607 | 0.0607 | 0.0607 | 0 |
| 1735596600 | 0.0607 | 0 | 0.00 | 0.0607 | 0.0607 | 0.0607 | 0 |
| 1735337400 | 0.0607 | 0 | 0.00 | 0.0607 | 0.0607 | 0.0607 | 0 |
| 1735251000 | 0.0607 | 0 | 0.00 | 0.0607 | 0.0607 | 0.0607 | 0 |
| 1735078200 | 0.0607 | 0.0207 | 51.75 | 0.0607 | 0.0607 | 0.0607 | 10000 |
| 1734992940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734733740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734647340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734560940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734474540 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734388140 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 16120 |
| 1734128880 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734042480 | 0.045 | 0.005 | 12.50 | 0.0584 | 0.0584 | 0.045 | 31500 |
| 1733955600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733869200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733782800 | 0.04 | -0.0221 | -35.59 | 0.04 | 0.04 | 0.04 | 63000 |
| 1733523600 | 0.0621 | 0.003 | 5.08 | 0.04 | 0.0621 | 0.04 | 2310 |
| 1733437380 | 0.0591 | 0 | 0.00 | 0.0591 | 0.0591 | 0.0591 | 0 |
| 1733350980 | 0.0591 | 0 | 0.00 | 0.0591 | 0.0591 | 0.0591 | 0 |
| 1733264580 | 0.0591 | 0 | 0.00 | 0.0591 | 0.0591 | 0.0591 | 0 |
| 1733178180 | 0.0591 | 0.0041 | 7.45 | 0.0762 | 0.0762 | 0.0591 | 2000 |
| 1732890600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
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
