Premium
American Tungsten Corporation (QB) (DEMRF)
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 | 0.548 | 66.6666666667 | 0.822 | 1.5799 | 0.79 | 18754 | 0.92600523 | CS |
| 4 | 0.878 | 178.455284553 | 0.492 | 1.5799 | 0.4802 | 20596 | 0.80907404 | CS |
| 12 | 0.9877 | 258.357311012 | 0.3823 | 1.5799 | 0.34935 | 16453 | 0.77412681 | CS |
| 26 | 0.9877 | 258.357311012 | 0.3823 | 1.5799 | 0.34935 | 16453 | 0.77412681 | CS |
| 52 | 0.9877 | 258.357311012 | 0.3823 | 1.5799 | 0.34935 | 16453 | 0.77412681 | CS |
| 156 | 0.9877 | 258.357311012 | 0.3823 | 1.5799 | 0.34935 | 16453 | 0.77412681 | CS |
| 260 | 0.9877 | 258.357311012 | 0.3823 | 1.5799 | 0.34935 | 16453 | 0.77412681 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.9498 | -0.0202 | -2.08 | 1 | 1 | 0.92 | 12199 |
| 1738880400 | 0.97 | 0.05 | 5.43 | 0.93 | 0.97 | 0.93 | 2100 |
| 1738794000 | 0.92 | -0.0552 | -5.66 | 0.956 | 1 | 0.92 | 15237 |
| 1738708080 | 0.9752 | 0.0863 | 9.71 | 0.9736 | 0.9974 | 0.957 | 24244 |
| 1738621740 | 0.8889 | 0.0389 | 4.58 | 0.8219999 | 0.9552 | 0.79 | 39990 |
| 1738362000 | 0.85 | -0.01115 | -1.29 | 0.87 | 0.9393 | 0.8145 | 36302 |
| 1738276080 | 0.86115 | -0.00885 | -1.02 | 0.91545 | 0.95 | 0.8292 | 30148 |
| 1738189740 | 0.87 | 0.03025 | 3.60 | 0.8668 | 0.941 | 0.8668 | 33322 |
| 1738103280 | 0.83975 | 0.0177501 | 2.16 | 0.806 | 0.854 | 0.806 | 63203 |
| 1738016820 | 0.8219999 | 0.0529999 | 6.89 | 0.8 | 0.844 | 0.785 | 41885 |
| 1737757440 | 0.769 | 0.0355 | 4.84 | 0.774 | 0.84 | 0.75155 | 26560 |
| 1737671220 | 0.7335 | 0.0788001 | 12.04 | 0.685 | 0.734 | 0.685 | 2886 |
| 1737584640 | 0.6546999 | 0.0546999 | 9.12 | 0.6565 | 0.658285 | 0.6352 | 6446 |
| 1737498540 | 0.6 | 0.0717 | 13.57 | 0.6 | 0.6 | 0.6 | 665 |
| 1737152880 | 0.5283 | -0.0017 | -0.32 | 0.532 | 0.545 | 0.515 | 10262 |
| 1737066420 | 0.53 | -0.02 | -3.64 | 0.54415 | 0.548 | 0.52855 | 14639 |
| 1736979720 | 0.55 | 0.0532 | 10.71 | 0.53 | 0.557 | 0.53 | 13020 |
| 1736893380 | 0.4968 | 0.0166 | 3.46 | 0.49 | 0.507 | 0.4885 | 13120 |
| 1736806800 | 0.4802 | 0.0317 | 7.07 | 0.492 | 0.492 | 0.4802 | 5100 |
| 1736547720 | 0.4485 | 0.0575 | 14.71 | 0.4546 | 0.5 | 0.421 | 6600 |
| 1736375340 | 0.391 | 0.0125 | 3.30 | 0.395 | 0.395 | 0.3721999 | 3060 |
| 1736288940 | 0.3785 | 0.00545 | 1.46 | 0.3765 | 0.3785 | 0.3765 | 2180 |
| 1736202360 | 0.37305 | -0.02675 | -6.69 | 0.389 | 0.389 | 0.3651 | 5620 |
| 1735942980 | 0.3998 | -0.0002 | -0.05 | 0.3998 | 0.3998 | 0.3998 | 5000 |
| 1735856400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1735683600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1735597200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1735338000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1735251600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1735078800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1734992400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1734733200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1734646800 | 0.4 | 0.0107 | 2.75 | 0.4 | 0.4 | 0.4 | 2000 |
| 1734560760 | 0.3893 | 0 | 0.00 | 0.3893 | 0.3893 | 0.3893 | 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
