Premium
Emergent Metals Corporation (QB) (EGMCF)
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 | -0.002 | -3.84615384615 | 0.052 | 0.0549 | 0.0464 | 59765 | 0.05325497 | CS |
| 4 | 0.00752 | 17.7024482109 | 0.04248 | 0.06 | 0.04 | 85314 | 0.05675871 | CS |
| 12 | -0.022 | -30.5555555556 | 0.072 | 0.083 | 0.036 | 157124 | 0.06547858 | CS |
| 26 | 0.0249 | 99.203187251 | 0.0251 | 0.0901 | 0.0243 | 199757 | 0.06846492 | CS |
| 52 | 0.0023 | 4.82180293501 | 0.0477 | 0.0901 | 0.017 | 133713 | 0.06442463 | CS |
| 156 | 0.01655 | 49.4768310912 | 0.03345 | 0.2652 | 0.0108 | 74434 | 0.07760289 | CS |
| 260 | -0.018 | -26.4705882353 | 0.068 | 0.2652 | 0.0108 | 73756 | 0.07319842 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739398920 | 0.05 | -0.0016 | -3.10 | 0.0549 | 0.0549 | 0.04815 | 13400 |
| 1739312940 | 0.0516 | -0.0033 | -6.01 | 0.05 | 0.0532 | 0.0463999 | 77400 |
| 1739226360 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1738967160 | 0.0549 | 0.004 | 7.86 | 0.0549 | 0.0549 | 0.0549 | 200 |
| 1738880400 | 0.0509 | -0.004 | -7.29 | 0.05 | 0.0527 | 0.049 | 34460 |
| 1738794000 | 0.0549 | 0.0021 | 3.98 | 0.052 | 0.0549 | 0.05 | 127000 |
| 1738708080 | 0.0528 | -0.0023 | -4.17 | 0.05 | 0.05858 | 0.0499 | 53843 |
| 1738621740 | 0.0551 | 0.00081 | 1.49 | 0.052 | 0.0551 | 0.052 | 50446 |
| 1738362000 | 0.05429 | 0.00029 | 0.54 | 0.0519 | 0.0552 | 0.05 | 10486 |
| 1738276080 | 0.054 | 0.004 | 8.00 | 0.058 | 0.058 | 0.05 | 37800 |
| 1738189740 | 0.05 | -0.008 | -13.79 | 0.054 | 0.0551 | 0.0425 | 117455 |
| 1738103280 | 0.058 | 0.0028 | 5.07 | 0.052 | 0.058 | 0.0509999 | 74600 |
| 1738016820 | 0.0552 | -0.0045 | -7.54 | 0.054 | 0.05805 | 0.05 | 57381 |
| 1737757440 | 0.0597 | 0 | 0.00 | 0.05 | 0.0597 | 0.049 | 541500 |
| 1737671220 | 0.0597 | 0.0027 | 4.74 | 0.05195 | 0.0597 | 0.048 | 116163 |
| 1737584640 | 0.057 | -0.0027 | -4.52 | 0.05 | 0.057 | 0.05 | 30500 |
| 1737498540 | 0.0597 | 0.0087001 | 17.06 | 0.0509999 | 0.06 | 0.045 | 162000 |
| 1737152880 | 0.0509999 | 0.0031679 | 6.62 | 0.0477 | 0.0509999 | 0.04 | 22600 |
| 1737066420 | 0.047832 | 0.003032 | 6.77 | 0.0485 | 0.053 | 0.04 | 9301 |
| 1736979720 | 0.0448 | -0.0062 | -12.16 | 0.0424799 | 0.0484 | 0.04 | 12524 |
| 1736893380 | 0.0509999 | 0.0015999 | 3.24 | 0.0494 | 0.056 | 0.041 | 726600 |
| 1736806800 | 0.0494 | 0.0037 | 8.10 | 0.0494 | 0.0494 | 0.0494 | 1000 |
| 1736547720 | 0.0457 | 0.0044 | 10.65 | 0.0494 | 0.0494 | 0.0421 | 71300 |
| 1736375340 | 0.0413 | -0.0077 | -15.71 | 0.04 | 0.046723 | 0.038 | 346700 |
| 1736288940 | 0.049 | 0.0088 | 21.89 | 0.036 | 0.049 | 0.036 | 192357 |
| 1736202360 | 0.0402 | -0.0068 | -14.47 | 0.04236 | 0.04236 | 0.039 | 4000 |
| 1735942980 | 0.047 | -0.00035 | -0.74 | 0.0429999 | 0.0491 | 0.03713 | 168777 |
| 1735856700 | 0.04735 | 0.002163 | 4.79 | 0.04735 | 0.04735 | 0.045 | 3702 |
| 1735683960 | 0.045187 | 0.001377 | 3.14 | 0.0446 | 0.0492 | 0.04 | 82950 |
| 1735597740 | 0.04381 | -0.01069 | -19.61 | 0.049 | 0.05515 | 0.0412 | 66376 |
| 1735338000 | 0.0545 | -0.00265 | -4.64 | 0.0587 | 0.068 | 0.05285 | 20900 |
| 1735252020 | 0.05715 | -0.00845 | -12.88 | 0.0571 | 0.058 | 0.0571 | 51000 |
| 1735078200 | 0.0656 | -2.0E-6 | -0.00 | 0.0571 | 0.0656 | 0.0571 | 25200 |
| 1734992400 | 0.0656019 | 0.000402 | 0.62 | 0.0571 | 0.0656019 | 0.0571 | 14000 |
| 1734733200 | 0.0651999 | 0 | 0.00 | 0.06 | 0.0651999 | 0.06 | 10725 |
| 1734646800 | 0.0651999 | 0.0031999 | 5.16 | 0.06 | 0.0651999 | 0.06 | 4600 |
| 1734560940 | 0.062 | -0.003 | -4.62 | 0.0599 | 0.0656 | 0.0599 | 117600 |
| 1734474360 | 0.065 | 0 | 0.00 | 0.0671 | 0.0671 | 0.0571 | 104460 |
| 1734388140 | 0.065 | -0.0021 | -3.13 | 0.06388 | 0.0667 | 0.062 | 100273 |
| 1734128940 | 0.0671 | -0.0013 | -1.90 | 0.065 | 0.0675 | 0.062 | 203997 |
| 1734042480 | 0.0684 | -0.0017 | -2.43 | 0.0709999 | 0.0709999 | 0.065 | 144121 |
| 1733955900 | 0.0701 | 0.0011 | 1.59 | 0.06 | 0.073 | 0.06 | 360500 |
| 1733869200 | 0.069 | 0.0006 | 0.88 | 0.063 | 0.069 | 0.06 | 1256833 |
| 1733782800 | 0.0684 | -0.0076 | -10.00 | 0.07 | 0.077 | 0.0684 | 50510 |
| 1733523600 | 0.076 | 0.003 | 4.11 | 0.0709999 | 0.076 | 0.0709999 | 94850 |
| 1733437500 | 0.073 | -0.002 | -2.67 | 0.082 | 0.082 | 0.0666 | 60000 |
| 1733350980 | 0.075 | -0.0005 | -0.66 | 0.0755 | 0.078 | 0.074 | 94500 |
| 1733264700 | 0.0755 | 0.0012 | 1.62 | 0.075 | 0.08025 | 0.074 | 344200 |
| 1733178180 | 0.0743 | -0.0039 | -4.99 | 0.0743999 | 0.07765 | 0.07185 | 174510 |
| 1732918200 | 0.0782 | -0.00275 | -3.40 | 0.075 | 0.082 | 0.07295 | 274800 |
| 1732746540 | 0.08095 | 0.00175 | 2.21 | 0.075 | 0.082 | 0.075 | 285000 |
| 1732660140 | 0.0792 | 0.0022 | 2.86 | 0.08055 | 0.082 | 0.075 | 318000 |
| 1732573560 | 0.077 | -0.0049 | -5.98 | 0.082 | 0.082 | 0.077 | 309000 |
| 1732314000 | 0.0819 | -0.0001 | -0.12 | 0.0754 | 0.082 | 0.075 | 66925 |
| 1732227900 | 0.082 | 0 | 0.00 | 0.081 | 0.082 | 0.075 | 205285 |
| 1732141740 | 0.082 | 0.006 | 7.89 | 0.072 | 0.083 | 0.067 | 594500 |
| 1732054800 | 0.076 | -0.0009 | -1.17 | 0.0687 | 0.076 | 0.0687 | 316300 |
| 1731968640 | 0.0769 | -0.0001 | -0.13 | 0.08075 | 0.0817 | 0.07 | 192950 |
| 1731709260 | 0.077 | -0.004 | -4.94 | 0.08 | 0.0859999 | 0.0709999 | 440500 |
| 1731622800 | 0.081 | -0.0091 | -10.10 | 0.0901 | 0.0901 | 0.08 | 681709 |
| 1731536760 | 0.0901 | 0.0036001 | 4.16 | 0.079 | 0.0901 | 0.077 | 430965 |
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
