Premium
CanAlaska Uranium Ltd (QX) (CVVUF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0488 | -7.71785544836 | 0.6323 | 0.70155 | 0.5766 | 49590 | 0.61500701 | CS |
| 4 | -0.0065 | -1.10169491525 | 0.59 | 0.71 | 0.5414 | 114120 | 0.62253041 | CS |
| 12 | 0.0235 | 4.19642857143 | 0.56 | 0.71 | 0.4501 | 64201 | 0.59040511 | CS |
| 26 | 0.128364 | 28.2034380932 | 0.455136 | 0.71 | 0.4394 | 65507 | 0.55274117 | CS |
| 52 | 0.2104 | 56.3923880997 | 0.3731 | 0.71 | 0.3034 | 75889 | 0.50700165 | CS |
| 156 | 0.2109 | 56.6022544283 | 0.3726 | 0.71 | 0.2 | 78868 | 0.39807454 | CS |
| 260 | 0.4385 | 302.413793103 | 0.145 | 0.71 | 0.061 | 91730 | 0.3876477 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.5835 | -0.0165 | -2.75 | 0.6038 | 0.6038 | 0.5766 | 93287 |
| 1739485320 | 0.6 | 0 | 0.00 | 0.62 | 0.62 | 0.59 | 25564 |
| 1739398920 | 0.6 | -0.015 | -2.44 | 0.70155 | 0.70155 | 0.6 | 70607 |
| 1739312940 | 0.615 | -0.0083 | -1.33 | 0.61985 | 0.6243 | 0.6136 | 22352 |
| 1739226000 | 0.6233 | -0.0042 | -0.67 | 0.64 | 0.6469 | 0.614 | 41318 |
| 1738967160 | 0.6274999 | -0.0074 | -1.17 | 0.6323 | 0.6487 | 0.6274999 | 88109 |
| 1738880400 | 0.6349 | -0.0227 | -3.45 | 0.667 | 0.667 | 0.63 | 107067 |
| 1738794000 | 0.6576 | 0.0292 | 4.65 | 0.64 | 0.71 | 0.64 | 489928 |
| 1738708080 | 0.6284 | 0.0388 | 6.58 | 0.61 | 0.6284 | 0.6017 | 49885 |
| 1738621740 | 0.5896 | -0.02415 | -3.93 | 0.6284999 | 0.6284999 | 0.5842 | 26068 |
| 1738362000 | 0.61375 | -0.0088 | -1.41 | 0.6071 | 0.623 | 0.6 | 27787 |
| 1738276080 | 0.62255 | 0.02515 | 4.21 | 0.5951999 | 0.6296 | 0.5856 | 42580 |
| 1738189740 | 0.5974 | 0.0543 | 10.00 | 0.56 | 0.5974 | 0.56 | 47217 |
| 1738103280 | 0.5431 | 0.0017 | 0.31 | 0.5697 | 0.5697 | 0.5431 | 33795 |
| 1738016820 | 0.5414 | -0.0543 | -9.12 | 0.5855 | 0.593 | 0.5414 | 58553 |
| 1737757440 | 0.5957 | -0.0143 | -2.34 | 0.61 | 0.6195 | 0.5957 | 58827 |
| 1737671220 | 0.61 | 0.002 | 0.33 | 0.615 | 0.63 | 0.6095 | 33827 |
| 1737584640 | 0.608 | -0.012 | -1.94 | 0.62 | 0.6519 | 0.60692 | 62887 |
| 1737498540 | 0.62 | 0.0186 | 3.09 | 0.605 | 0.65 | 0.5703 | 771013 |
| 1737152880 | 0.6014 | 0.0284 | 4.96 | 0.59 | 0.6137 | 0.5814 | 110902 |
| 1737066420 | 0.573 | 0.0136 | 2.43 | 0.5541 | 0.5983 | 0.5347499 | 317619 |
| 1736979720 | 0.5594 | 0.0388001 | 7.45 | 0.5359 | 0.5595 | 0.52605 | 74787 |
| 1736893380 | 0.5205999 | -0.00395 | -0.75 | 0.5233 | 0.53064 | 0.5205999 | 22543 |
| 1736806800 | 0.52455 | 0.01455 | 2.85 | 0.51 | 0.53 | 0.51 | 17684 |
| 1736547720 | 0.51 | 0.01 | 2.00 | 0.5 | 0.5208 | 0.5 | 10899 |
| 1736375340 | 0.5 | 0.00225 | 0.45 | 0.5 | 0.5 | 0.5 | 4254 |
| 1736288940 | 0.49775 | -0.02225 | -4.28 | 0.5354 | 0.5354 | 0.49775 | 5957 |
| 1736202360 | 0.52 | 0.0271 | 5.50 | 0.53 | 0.53 | 0.52 | 23166 |
| 1735942980 | 0.4929 | -0.0171 | -3.35 | 0.51 | 0.51 | 0.49025 | 35872 |
| 1735856700 | 0.51 | 0.01285 | 2.58 | 0.4951 | 0.51 | 0.4848 | 10717 |
| 1735683960 | 0.49715 | 0.013 | 2.69 | 0.4843 | 0.49715 | 0.4843 | 15530 |
| 1735597740 | 0.48415 | 0.00675 | 1.41 | 0.4774 | 0.49015 | 0.47 | 21069 |
| 1735338000 | 0.4774 | -0.0126 | -2.57 | 0.5081 | 0.5081 | 0.46 | 20267 |
| 1735252020 | 0.49 | 0.01 | 2.08 | 0.4611 | 0.49 | 0.4501 | 9045 |
| 1735078200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 4805 |
| 1734992400 | 0.48 | -0.005 | -1.03 | 0.5094 | 0.5094 | 0.48 | 27055 |
| 1734733200 | 0.485 | -0.0005 | -0.10 | 0.4753 | 0.485 | 0.4753 | 51148 |
| 1734646800 | 0.4855 | 0.0155 | 3.30 | 0.4917 | 0.50935 | 0.485 | 36461 |
| 1734560940 | 0.47 | -0.01 | -2.08 | 0.51185 | 0.51185 | 0.47 | 9937 |
| 1734474360 | 0.48 | -0.0411 | -7.89 | 0.54 | 0.54 | 0.4755 | 61852 |
| 1734388140 | 0.5211 | -0.0093 | -1.75 | 0.54414 | 0.54414 | 0.5211 | 23906 |
| 1734128940 | 0.5304 | -0.0027 | -0.51 | 0.5 | 0.54 | 0.5 | 44065 |
| 1734042480 | 0.5331 | -0.0055 | -1.02 | 0.53 | 0.54 | 0.5175 | 26686 |
| 1733955900 | 0.5386 | -0.0193 | -3.46 | 0.56 | 0.5695 | 0.5386 | 13137 |
| 1733869200 | 0.5578999 | 0.0269999 | 5.09 | 0.5498 | 0.5578999 | 0.54 | 21455 |
| 1733782800 | 0.5309 | -0.0292 | -5.21 | 0.5744399 | 0.5759 | 0.5309 | 60491 |
| 1733523600 | 0.5601 | 0.0001 | 0.02 | 0.5511 | 0.5601 | 0.5511 | 24585 |
| 1733437500 | 0.56 | -0.0059 | -1.04 | 0.5695 | 0.5695 | 0.5528 | 76682 |
| 1733350980 | 0.5659 | 0.0171 | 3.12 | 0.53 | 0.5695 | 0.53 | 47075 |
| 1733264700 | 0.5488 | -0.0046 | -0.83 | 0.5533 | 0.55595 | 0.5355 | 39487 |
| 1733178180 | 0.5534 | 0.003479 | 0.63 | 0.5348 | 0.5588 | 0.5348 | 27755 |
| 1732918200 | 0.549921 | 0.021571 | 4.08 | 0.5 | 0.5649999 | 0.5 | 19700 |
| 1732746540 | 0.52835 | -0.006825 | -1.28 | 0.53 | 0.5446 | 0.52 | 32300 |
| 1732660140 | 0.535175 | -0.014825 | -2.70 | 0.535175 | 0.535175 | 0.535175 | 3502 |
| 1732573560 | 0.55 | -0.0204 | -3.58 | 0.586 | 0.586 | 0.55 | 24115 |
| 1732314000 | 0.5704 | 0.0054001 | 0.96 | 0.56 | 0.5704 | 0.5522 | 97002 |
| 1732227900 | 0.5649999 | 0.0089999 | 1.62 | 0.5699 | 0.5699 | 0.5573 | 14402 |
| 1732141740 | 0.556 | 0.0049 | 0.89 | 0.55 | 0.556 | 0.545 | 45460 |
| 1732054800 | 0.5511 | -0.0149 | -2.63 | 0.5699999 | 0.586 | 0.5511 | 80190 |
| 1731968640 | 0.5659999 | 0.0259999 | 4.81 | 0.5641 | 0.5855 | 0.5545 | 145471 |
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
