Premium
Colibri Resource Corp (PK) (CRUCF)
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 | 0.0049 | 19.6 | 0.025 | 0.03 | 0.024 | 60792 | 0.02606236 | CS |
| 4 | 0.0049 | 19.6 | 0.025 | 0.035 | 0.02 | 48472 | 0.02533584 | CS |
| 12 | 0.0099 | 49.5 | 0.02 | 0.04 | 0.0056 | 65799 | 0.02369764 | CS |
| 26 | -0.000838 | -2.72626716117 | 0.030738 | 0.065 | 0.0025 | 68535 | 0.02339885 | CS |
| 52 | -0.0101 | -25.25 | 0.04 | 0.065 | 0.0025 | 52806 | 0.02439673 | CS |
| 156 | -0.0349 | -53.8580246914 | 0.0648 | 0.071 | 0.0025 | 41592 | 0.03287007 | CS |
| 260 | -0.0016 | -5.07936507937 | 0.0315 | 0.155 | 0.0025 | 43212 | 0.07158292 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 0.0299 | -0.0001 | -0.33 | 0.0299 | 0.0299 | 0.0299 | 10000 |
| 1744838940 | 0.03 | 0.006 | 25.00 | 0.03 | 0.03 | 0.03 | 66666 |
| 1744752360 | 0.024 | -0.001 | -4.00 | 0.024 | 0.024 | 0.024 | 75000 |
| 1744666140 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1744406940 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 71500 |
| 1744320120 | 0.025 | -0.0044 | -14.97 | 0.025 | 0.025 | 0.025 | 30000 |
| 1744233840 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
| 1744147440 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
| 1744061040 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
| 1743801840 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
| 1743715440 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
| 1743629040 | 0.0294 | 0.0094 | 47.00 | 0.0294 | 0.0294 | 0.0294 | 2000 |
| 1743542940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1743456540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1743197340 | 0.02 | -0.005 | -20.00 | 0.035 | 0.035 | 0.02 | 30636 |
| 1743110880 | 0.025 | -0.002 | -7.41 | 0.025 | 0.025 | 0.025 | 63500 |
| 1743024000 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1742937600 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1742851200 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1742592000 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1742505600 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1742419200 | 0.027 | -0.0025 | -8.47 | 0.03 | 0.03 | 0.0259 | 5984 |
| 1742333400 | 0.0295 | -0.0005 | -1.67 | 0.0295 | 0.0295 | 0.0295 | 1574 |
| 1742246400 | 0.03 | 0.0006 | 2.04 | 0.02975 | 0.03 | 0.0294 | 117314 |
| 1741987680 | 0.0294 | 0.0084 | 40.00 | 0.035 | 0.035 | 0.021 | 184035 |
| 1741901340 | 0.021 | 0 | 0.00 | 0.02 | 0.035 | 0.02 | 257000 |
| 1741814940 | 0.021 | 0.0004 | 1.94 | 0.021 | 0.021 | 0.021 | 100000 |
| 1741731960 | 0.0206 | 0 | 0.00 | 0.0206 | 0.0206 | 0.0206 | 0 |
| 1741645560 | 0.0206 | 0 | 0.00 | 0.0206 | 0.0206 | 0.0206 | 0 |
| 1741386360 | 0.0206 | 0 | 0.00 | 0.0206 | 0.0206 | 0.0206 | 0 |
| 1741299960 | 0.0206 | 0 | 0.00 | 0.0206 | 0.0206 | 0.0206 | 0 |
| 1741213560 | 0.0206 | 0 | 0.00 | 0.0206 | 0.0206 | 0.0206 | 0 |
| 1741127160 | 0.0206 | 0 | 0.00 | 0.0206 | 0.0206 | 0.0206 | 0 |
| 1741040760 | 0.0206 | -0.0005 | -2.37 | 0.017 | 0.0206 | 0.017 | 95900 |
| 1740781740 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1740695340 | 0.0211 | -0.007 | -24.91 | 0.03 | 0.03 | 0.0211 | 86500 |
| 1740608820 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1740522420 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1740436020 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1740176820 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1740090420 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1740004020 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1739917620 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1739572020 | 0.0281 | 0.0001 | 0.36 | 0.0281 | 0.0281 | 0.0281 | 40000 |
| 1739485320 | 0.028 | 0.003 | 12.00 | 0.028 | 0.028 | 0.028 | 300 |
| 1739398920 | 0.025 | -0.0045 | -15.25 | 0.025 | 0.025 | 0.025 | 69250 |
| 1739312940 | 0.0295 | 0 | 0.00 | 0.0159 | 0.0295 | 0.0159 | 51000 |
| 1739226000 | 0.0295 | 0.0239 | 426.79 | 0.0294 | 0.04 | 0.0294 | 70350 |
| 1738967280 | 0.0056 | 0 | 0.00 | 0.0056 | 0.0056 | 0.0056 | 0 |
| 1738880880 | 0.0056 | 0 | 0.00 | 0.0056 | 0.0056 | 0.0056 | 0 |
| 1738794480 | 0.0056 | 0 | 0.00 | 0.0056 | 0.0056 | 0.0056 | 0 |
| 1738708080 | 0.0056 | -0.0099 | -63.87 | 0.015 | 0.02 | 0.0056 | 55649 |
| 1738621200 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1738362000 | 0.0155 | 0.0005 | 3.33 | 0.0155 | 0.0155 | 0.0155 | 100000 |
| 1738276140 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738189740 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 3000 |
| 1738103040 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738016640 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737757440 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2010 |
| 1737639000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737552600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737466200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 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
