Premium
District Metals Corporation (QB) (DMXCF)
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 | -0.023 | -8.12720848057 | 0.283 | 0.3 | 0.258 | 19078 | 0.28555758 | CS |
| 4 | -0.027 | -9.40766550523 | 0.287 | 0.31 | 0.258 | 32736 | 0.2788039 | CS |
| 12 | 0.0114 | 4.58567980692 | 0.2486 | 0.33 | 0.2043 | 96224 | 0.27938446 | CS |
| 26 | 0.0104 | 4.16666666667 | 0.2496 | 0.33 | 0.186 | 72836 | 0.2643982 | CS |
| 52 | 0.07185 | 38.1876162636 | 0.18815 | 0.3695 | 0.18 | 54291 | 0.26555497 | CS |
| 156 | 0.16 | 160 | 0.1 | 0.3695 | 0.08 | 50202 | 0.23909763 | CS |
| 260 | 0.16 | 160 | 0.1 | 0.3695 | 0.08 | 50202 | 0.23909763 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 0.26 | -0.01508 | -5.48 | 0.261 | 0.261 | 0.26 | 12509 |
| 1737757440 | 0.27508 | -0.00322 | -1.16 | 0.28 | 0.28 | 0.27508 | 391 |
| 1737671220 | 0.2783 | -0.0157 | -5.34 | 0.29 | 0.29675 | 0.258 | 22950 |
| 1737584640 | 0.294 | 0.0110001 | 3.89 | 0.28 | 0.3 | 0.28 | 58421 |
| 1737498540 | 0.2829999 | 0.0167849 | 6.31 | 0.2829999 | 0.2829999 | 0.2829999 | 1117 |
| 1737152880 | 0.266215 | -0.003785 | -1.40 | 0.2786 | 0.2786 | 0.2617 | 10724 |
| 1737066420 | 0.27 | -0.00735 | -2.65 | 0.2773 | 0.2795 | 0.26595 | 14531 |
| 1736979720 | 0.27735 | 0.0106 | 3.97 | 0.274 | 0.28 | 0.274 | 61528 |
| 1736893380 | 0.26675 | -0.00925 | -3.35 | 0.2683 | 0.2856 | 0.26595 | 130256 |
| 1736806800 | 0.276 | -0.012 | -4.17 | 0.276 | 0.276 | 0.276 | 9000 |
| 1736547720 | 0.288 | -0.0021 | -0.72 | 0.2901 | 0.2901 | 0.2789 | 53661 |
| 1736375340 | 0.2901 | 0.00865 | 3.07 | 0.2725 | 0.31 | 0.2619 | 36073 |
| 1736288940 | 0.28145 | -0.0013 | -0.46 | 0.28 | 0.28145 | 0.28 | 1900 |
| 1736202360 | 0.28275 | 0.0086 | 3.14 | 0.27515 | 0.28275 | 0.27515 | 48326 |
| 1735942980 | 0.27415 | -0.00533 | -1.91 | 0.27 | 0.2824 | 0.27 | 22657 |
| 1735856700 | 0.27948 | -0.00372 | -1.31 | 0.2849999 | 0.2849999 | 0.27948 | 1690 |
| 1735683960 | 0.2832 | -0.0035 | -1.22 | 0.287 | 0.287 | 0.2832 | 70770 |
| 1735597740 | 0.2867 | 0.00128 | 0.45 | 0.2953 | 0.2953 | 0.2829999 | 128855 |
| 1735338000 | 0.28542 | 0.00462 | 1.65 | 0.2854 | 0.28542 | 0.2819999 | 12749 |
| 1735252020 | 0.2808 | -0.01624 | -5.47 | 0.2859 | 0.32 | 0.2808 | 110302 |
| 1735078200 | 0.29704 | -0.00296 | -0.99 | 0.3 | 0.301 | 0.295 | 304306 |
| 1734992400 | 0.3 | 0.025 | 9.09 | 0.297 | 0.33 | 0.2743 | 2063835 |
| 1734733200 | 0.275 | 0.029 | 11.79 | 0.2101 | 0.2859999 | 0.2101 | 630836 |
| 1734646800 | 0.246 | 0.01125 | 4.79 | 0.2205 | 0.2476 | 0.2205 | 16500 |
| 1734560940 | 0.23475 | -0.02015 | -7.91 | 0.2403 | 0.26 | 0.22 | 85299 |
| 1734474360 | 0.2549 | -0.008 | -3.04 | 0.25485 | 0.2549 | 0.25 | 10961 |
| 1734388140 | 0.2629 | 0.0069 | 2.70 | 0.2569 | 0.2629 | 0.2569 | 9450 |
| 1734128940 | 0.256 | 0.0085 | 3.43 | 0.25 | 0.256 | 0.25 | 24988 |
| 1734042480 | 0.2475 | -0.0152 | -5.79 | 0.26 | 0.26 | 0.2475 | 12020 |
| 1733955900 | 0.2627 | 0.0027 | 1.04 | 0.262 | 0.2627 | 0.262 | 17071 |
| 1733869200 | 0.26 | -0.00199 | -0.76 | 0.27415 | 0.27415 | 0.26 | 52462 |
| 1733782800 | 0.26199 | -0.00546 | -2.04 | 0.2639 | 0.28 | 0.26199 | 39195 |
| 1733523600 | 0.26745 | 0.00595 | 2.28 | 0.261807 | 0.26745 | 0.251 | 93882 |
| 1733437380 | 0.2615 | 0 | 0.00 | 0.2615 | 0.2615 | 0.2615 | 0 |
| 1733350980 | 0.2615 | -0.0183 | -6.54 | 0.25 | 0.2615 | 0.25 | 1000 |
| 1733264700 | 0.2798 | 0.0149 | 5.62 | 0.2663 | 0.28 | 0.2663 | 15100 |
| 1733178180 | 0.2649 | -0.00795 | -2.91 | 0.28 | 0.28595 | 0.2649 | 29840 |
| 1732918200 | 0.27285 | 0.0140501 | 5.43 | 0.2582999 | 0.28 | 0.25735 | 13650 |
| 1732746540 | 0.2587999 | 0.0152999 | 6.28 | 0.25415 | 0.26 | 0.2496 | 8061 |
| 1732660140 | 0.2435 | -0.00265 | -1.08 | 0.2478 | 0.2512 | 0.2435 | 83500 |
| 1732573560 | 0.24615 | -0.00515 | -2.05 | 0.2566 | 0.2579 | 0.24615 | 21950 |
| 1732314000 | 0.2513 | 0.0013 | 0.52 | 0.2545 | 0.2545 | 0.25055 | 27907 |
| 1732227900 | 0.25 | -0.00425 | -1.67 | 0.25705 | 0.2592 | 0.2468 | 44488 |
| 1732141740 | 0.2542499 | 0.0009499 | 0.38 | 0.2496 | 0.2587 | 0.2496 | 100179 |
| 1732054800 | 0.2533 | 0.0033 | 1.32 | 0.2554 | 0.2554 | 0.2495 | 79616 |
| 1731968640 | 0.25 | 0.00825 | 3.41 | 0.2364 | 0.25185 | 0.2364 | 56509 |
| 1731709260 | 0.24175 | 0.00275 | 1.15 | 0.24 | 0.24175 | 0.2386 | 12200 |
| 1731622800 | 0.239 | -0.00205 | -0.85 | 0.235 | 0.239 | 0.22839 | 48300 |
| 1731536760 | 0.24105 | 0.00605 | 2.57 | 0.2049999 | 0.2433 | 0.2049999 | 4827 |
| 1731450480 | 0.235 | 0.0055 | 2.40 | 0.21 | 0.235 | 0.2043 | 311517 |
| 1731363600 | 0.2295 | -0.0049 | -2.09 | 0.2642 | 0.2642 | 0.2185 | 109293 |
| 1731104400 | 0.2344 | -0.014 | -5.64 | 0.2367 | 0.23865 | 0.23 | 47106 |
| 1731018540 | 0.2484 | 0.003 | 1.22 | 0.2504 | 0.2504 | 0.2484 | 3440 |
| 1730931600 | 0.2454 | -0.00095 | -0.39 | 0.245 | 0.2454 | 0.245 | 5688 |
| 1730845680 | 0.24635 | -0.01005 | -3.92 | 0.2486 | 0.2486 | 0.24635 | 2710 |
| 1730759160 | 0.2564 | -0.0117 | -4.36 | 0.2457 | 0.2706 | 0.2457 | 60590 |
| 1730496420 | 0.2681 | 0.0081 | 3.12 | 0.26 | 0.2681 | 0.26 | 39051 |
| 1730409780 | 0.26 | -0.015 | -5.45 | 0.2565 | 0.2652399 | 0.2565 | 14500 |
| 1730323500 | 0.275 | 0.0014 | 0.51 | 0.2874 | 0.2874 | 0.25 | 37900 |
| 1730237280 | 0.2736 | -0.0349 | -11.31 | 0.27 | 0.33 | 0.2483 | 80410 |
| 1730150880 | 0.3085 | 0.0135 | 4.58 | 0.2991 | 0.31535 | 0.29 | 5320 |
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
