Premium
District Metals Corporation (QB) (DMXCF)
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 | -0.0185 | -6.96536144578 | 0.2656 | 0.2926 | 0.245 | 30497 | 0.26650364 | CS |
| 4 | -0.0206 | -7.69518117295 | 0.2677 | 0.2926 | 0.245 | 26964 | 0.26235338 | CS |
| 12 | -0.0168 | -6.36604774536 | 0.2639 | 0.33 | 0.2101 | 86313 | 0.28597621 | CS |
| 26 | 0.03685 | 17.5267538644 | 0.21025 | 0.33 | 0.186 | 70745 | 0.2693072 | CS |
| 52 | -0.0129 | -4.96153846154 | 0.26 | 0.3695 | 0.186 | 53950 | 0.26737527 | CS |
| 156 | 0.1471 | 147.1 | 0.1 | 0.3695 | 0.08 | 48681 | 0.23977271 | CS |
| 260 | 0.1471 | 147.1 | 0.1 | 0.3695 | 0.08 | 48681 | 0.23977271 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781740 | 0.2471 | 0 | 0.00 | 0.2471 | 0.2471 | 0.2471 | 0 |
| 1740695340 | 0.2471 | -0.01182 | -4.57 | 0.245 | 0.2471 | 0.245 | 4532 |
| 1740608400 | 0.25892 | -0.01108 | -4.10 | 0.2646 | 0.2646 | 0.25892 | 16009 |
| 1740522480 | 0.27 | 0.0082 | 3.13 | 0.2819999 | 0.2926 | 0.27 | 83720 |
| 1740435600 | 0.2618 | 0.0075 | 2.95 | 0.2656 | 0.2788 | 0.2618 | 17725 |
| 1740176400 | 0.2543 | 0.0023 | 0.91 | 0.261 | 0.2656 | 0.245 | 13290 |
| 1740090480 | 0.252 | 0.0027 | 1.08 | 0.2513 | 0.252 | 0.25 | 28233 |
| 1740003960 | 0.2493 | -0.0064 | -2.50 | 0.251 | 0.2553 | 0.24636 | 16290 |
| 1739917740 | 0.2557 | 0.00585 | 2.34 | 0.25 | 0.2557 | 0.25 | 35000 |
| 1739572020 | 0.24985 | -0.01575 | -5.93 | 0.2656 | 0.2656 | 0.24985 | 26000 |
| 1739485320 | 0.2656 | 0.0155 | 6.20 | 0.26 | 0.2656 | 0.26 | 22500 |
| 1739398920 | 0.2501 | -0.0104 | -3.99 | 0.2667 | 0.2667 | 0.2501 | 12610 |
| 1739312940 | 0.2605 | -0.0069 | -2.58 | 0.26465 | 0.26465 | 0.2605 | 5500 |
| 1739226360 | 0.2674 | 0 | 0.00 | 0.2674 | 0.2674 | 0.2674 | 0 |
| 1738967160 | 0.2674 | 0.0024 | 0.91 | 0.26 | 0.2733999 | 0.251 | 82989 |
| 1738880400 | 0.265 | -0.00245 | -0.92 | 0.25 | 0.27 | 0.25 | 55186 |
| 1738794000 | 0.26745 | 0.004 | 1.52 | 0.26595 | 0.26745 | 0.2584 | 34000 |
| 1738708080 | 0.26345 | -0.00425 | -1.59 | 0.26035 | 0.26345 | 0.26035 | 2000 |
| 1738621740 | 0.2677 | -0.0043 | -1.58 | 0.2677 | 0.2677 | 0.2677 | 2800 |
| 1738362000 | 0.272 | -0.0071 | -2.54 | 0.27 | 0.2738 | 0.27 | 12457 |
| 1738276080 | 0.2791 | 0.005133 | 1.87 | 0.2791 | 0.2791 | 0.2791 | 427 |
| 1738189740 | 0.273967 | 0.006217 | 2.32 | 0.28 | 0.28 | 0.273967 | 17058 |
| 1738103280 | 0.26775 | 0.00775 | 2.98 | 0.27145 | 0.27145 | 0.26775 | 10937 |
| 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 |
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
