Premium
District Metals Corporation (QX) (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 | -0.15078 | -25.2098311319 | 0.5981 | 0.5981 | 0.4419 | 53876 | 0.45487168 | CS |
| 4 | -0.10618 | -19.1833785005 | 0.5535 | 0.6006 | 0.4419 | 39926 | 0.49768535 | CS |
| 12 | -0.07528 | -14.404898584 | 0.5226 | 0.6658 | 0.4419 | 47260 | 0.54308227 | CS |
| 26 | -0.49268 | -52.4127659574 | 0.94 | 1 | 0.24 | 103148 | 0.44851894 | CS |
| 52 | -0.16448 | -26.8846028114 | 0.6118 | 1.172 | 0.24 | 121317 | 0.63413217 | CS |
| 156 | 0.34732 | 347.32 | 0.1 | 1.172 | 0.08 | 77222 | 0.47251591 | CS |
| 260 | 0.34732 | 347.32 | 0.1 | 1.172 | 0.08 | 77222 | 0.47251591 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 0.44732 | -0.00648 | -1.43 | 0.46 | 0.46 | 0.4419 | 37390 |
| 1783632420 | 0.4538 | 0.0041 | 0.91 | 0.45955 | 0.45955 | 0.4471 | 151383 |
| 1783545840 | 0.4497 | -0.0062 | -1.36 | 0.4633 | 0.4633 | 0.44618 | 20583 |
| 1783459740 | 0.4559 | -0.0241 | -5.02 | 0.4782 | 0.4782 | 0.4559 | 34245 |
| 1783373340 | 0.48 | 0.015 | 3.23 | 0.5981 | 0.5981 | 0.48 | 9291 |
| 1783027740 | 0.465 | -0.01205 | -2.53 | 0.4697 | 0.4788 | 0.465 | 45398 |
| 1782941280 | 0.47705 | 0.00665 | 1.41 | 0.4704 | 0.48188 | 0.4446 | 9880 |
| 1782854880 | 0.4704 | -0.0108 | -2.24 | 0.4629 | 0.4776 | 0.4629 | 46332 |
| 1782768300 | 0.4812 | -0.0052 | -1.07 | 0.4768 | 0.4812 | 0.4767 | 12505 |
| 1782509280 | 0.4864 | 0.0218 | 4.69 | 0.4686 | 0.4864 | 0.4686 | 13650 |
| 1782422460 | 0.4646 | -0.0082 | -1.73 | 0.49005 | 0.49005 | 0.4615 | 36223 |
| 1782336000 | 0.4728 | -0.0078 | -1.62 | 0.4747 | 0.48226 | 0.4728 | 8393 |
| 1782250140 | 0.4806 | -0.0294 | -5.76 | 0.5115 | 0.5115 | 0.4806 | 4810 |
| 1782163500 | 0.51 | -0.0155 | -2.95 | 0.6006 | 0.6006 | 0.50622 | 24220 |
| 1781818140 | 0.5255 | -0.0212 | -3.88 | 0.5198 | 0.576 | 0.51095 | 72627 |
| 1781731740 | 0.5467 | 0.0083 | 1.54 | 0.54412 | 0.5528 | 0.53145 | 52716 |
| 1781645340 | 0.5384 | -0.0188 | -3.37 | 0.549 | 0.5513 | 0.5349 | 78717 |
| 1781558940 | 0.5572 | -0.00455 | -0.81 | 0.5659 | 0.6 | 0.554 | 74350 |
| 1781299740 | 0.56175 | 0.01135 | 2.06 | 0.5535 | 0.56175 | 0.5535 | 23351 |
| 1781213220 | 0.5504 | 0.0175 | 3.28 | 0.5326 | 0.5504 | 0.5304 | 11505 |
| 1781126940 | 0.5329 | 0.0229 | 4.49 | 0.5 | 0.55 | 0.5 | 82190 |
| 1781040540 | 0.51 | -0.006 | -1.16 | 0.5162 | 0.5199 | 0.4949 | 53745 |
| 1780954140 | 0.516 | 0.021 | 4.24 | 0.5159 | 0.5281 | 0.5101 | 30593 |
| 1780694940 | 0.495 | -0.0379 | -7.11 | 0.54 | 0.54 | 0.495 | 101383 |
| 1780608540 | 0.5329 | -0.0419 | -7.29 | 0.5713 | 0.5728 | 0.5329 | 66813 |
| 1780522140 | 0.5748 | -0.0052 | -0.90 | 0.58 | 0.581 | 0.5649999 | 14491 |
| 1780435740 | 0.58 | 0.035 | 6.42 | 0.65318 | 0.65318 | 0.5731 | 68990 |
| 1780349340 | 0.545 | 0.03764 | 7.42 | 0.5179 | 0.545 | 0.50725 | 90462 |
| 1780090080 | 0.50736 | -0.00264 | -0.52 | 0.5097 | 0.51632 | 0.5048 | 11598 |
| 1780003320 | 0.51 | 0.0051 | 1.01 | 0.498 | 0.5215 | 0.4832 | 88160 |
| 1779917340 | 0.5049 | -0.02833 | -5.31 | 0.5222 | 0.5254 | 0.5049 | 15490 |
| 1779830940 | 0.53323 | 0.01793 | 3.48 | 0.5429 | 0.55606 | 0.52978 | 12763 |
| 1779484920 | 0.5153 | -0.0227 | -4.22 | 0.53 | 0.53 | 0.5153 | 12745 |
| 1779398880 | 0.538 | -0.0018 | -0.33 | 0.5449 | 0.5449 | 0.538 | 12797 |
| 1779312300 | 0.5397999 | -0.02 | -3.57 | 0.5466 | 0.5466 | 0.5374 | 2982 |
| 1779225660 | 0.5598 | -0.0002 | -0.04 | 0.5603 | 0.5603 | 0.55238 | 2140 |
| 1779139740 | 0.56 | -0.0276 | -4.70 | 0.58374 | 0.58374 | 0.5081 | 338387 |
| 1778880000 | 0.5876 | -0.00334 | -0.57 | 0.58 | 0.59 | 0.5501 | 140330 |
| 1778793900 | 0.59094 | -0.02876 | -4.64 | 0.6 | 0.6 | 0.59094 | 56200 |
| 1778707380 | 0.6197 | 0.0318 | 5.41 | 0.5733 | 0.6197 | 0.5733 | 98065 |
| 1778621340 | 0.5879 | -0.014 | -2.33 | 0.58545 | 0.6657999 | 0.58545 | 3710 |
| 1778534940 | 0.6019 | 0.00102 | 0.17 | 0.6314 | 0.6314 | 0.58864 | 19580 |
| 1778275200 | 0.60088 | 0.01578 | 2.70 | 0.6082999 | 0.6143 | 0.5901999 | 12793 |
| 1778188800 | 0.5851 | -0.0265 | -4.33 | 0.60445 | 0.60445 | 0.5828 | 3190 |
| 1778102520 | 0.6116 | 0.0468 | 8.29 | 0.58 | 0.6152 | 0.58 | 27517 |
| 1778016000 | 0.5648 | -0.0149 | -2.57 | 0.58 | 0.58 | 0.55815 | 2215 |
| 1777930140 | 0.5797 | -0.0089 | -1.51 | 0.65 | 0.65 | 0.5699999 | 46464 |
| 1777671000 | 0.5886 | 0.0031 | 0.53 | 0.5864 | 0.5939 | 0.5829 | 7750 |
| 1777584540 | 0.5855 | -0.0477 | -7.53 | 0.62 | 0.62 | 0.58 | 40305 |
| 1777498140 | 0.6332 | 0.0082 | 1.31 | 0.5692 | 0.6383 | 0.5305 | 44772 |
| 1777411800 | 0.625 | 0.032 | 5.40 | 0.5715 | 0.625 | 0.5701 | 97190 |
| 1777325400 | 0.593 | -0.014 | -2.31 | 0.61 | 0.6223999 | 0.593 | 57681 |
| 1777065780 | 0.607 | 0.087 | 16.73 | 0.55 | 0.63 | 0.55 | 80081 |
| 1776979740 | 0.52 | -0.0011 | -0.21 | 0.55 | 0.55 | 0.52 | 36190 |
| 1776893280 | 0.5211 | 0.0206001 | 4.12 | 0.4997 | 0.5292249 | 0.4997 | 22699 |
| 1776806940 | 0.5004999 | -0.0074 | -1.46 | 0.52 | 0.52 | 0.489 | 55890 |
| 1776720540 | 0.5079 | -0.00482 | -0.94 | 0.51505 | 0.52 | 0.4972 | 71645 |
| 1776460800 | 0.51272 | -0.02228 | -4.16 | 0.5226 | 0.5365 | 0.51272 | 33665 |
| 1776374940 | 0.535 | 0.0002 | 0.04 | 0.53186 | 0.5375 | 0.52 | 49734 |
| 1776288360 | 0.5348 | -0.0152 | -2.76 | 0.5524 | 0.5524 | 0.5275 | 37139 |
| 1776202140 | 0.55 | 0.0064 | 1.18 | 0.56 | 0.56 | 0.5326 | 21506 |
| 1776115740 | 0.5436 | 0.0536 | 10.94 | 0.4163 | 0.5489 | 0.4163 | 60556 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
