Premium
Emergent Metals Corporation (QB) (EGMCF)
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 | 0 | 0.075 | 0.082 | 0.07185 | 269628 | 0.07743396 | CS |
| 4 | -0.01106 | -12.8514989542 | 0.08606 | 0.0901 | 0.0648 | 337859 | 0.08075816 | CS |
| 12 | 0.039 | 108.333333333 | 0.036 | 0.0901 | 0.036 | 291447 | 0.0728937 | CS |
| 26 | 0.0372 | 98.4126984127 | 0.0378 | 0.0901 | 0.017 | 179925 | 0.06973626 | CS |
| 52 | -0.01 | -11.7647058824 | 0.085 | 0.0901 | 0.017 | 122977 | 0.06551875 | CS |
| 156 | 0.045 | 150 | 0.03 | 0.2652 | 0.0108 | 66537 | 0.07946413 | CS |
| 260 | 0.0307 | 69.3002257336 | 0.0443 | 0.2652 | 0.0108 | 69141 | 0.07452624 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731450480 | 0.0864999 | 0.0029499 | 3.53 | 0.079 | 0.0867 | 0.079 | 377500 |
| 1731363600 | 0.08355 | 0.01055 | 14.45 | 0.0769 | 0.0866 | 0.075 | 195300 |
| 1731104400 | 0.073 | -0.0149 | -16.95 | 0.0859999 | 0.0859999 | 0.0648 | 353500 |
| 1731018540 | 0.0879 | 0.0039 | 4.64 | 0.0878 | 0.0879 | 0.0855699 | 290600 |
| 1730931600 | 0.084 | 0.0028 | 3.45 | 0.08606 | 0.0866 | 0.08 | 567780 |
| 1730845680 | 0.0812 | -0.0021 | -2.52 | 0.0791 | 0.0812 | 0.0756 | 609200 |
| 1730759160 | 0.0833 | 0.0053 | 6.79 | 0.076 | 0.0833 | 0.0709999 | 409500 |
| 1730496420 | 0.078 | 0.0036001 | 4.84 | 0.072 | 0.078 | 0.0643 | 559900 |
| 1730409780 | 0.0743999 | 0.0013999 | 1.92 | 0.072 | 0.078 | 0.0634 | 684000 |
| 1730323500 | 0.073 | 0.003 | 4.29 | 0.069 | 0.073 | 0.068 | 774000 |
| 1730237280 | 0.07 | 0.0075 | 12.00 | 0.065 | 0.0738999 | 0.061 | 691342 |
| 1730150880 | 0.0625 | 0.0015 | 2.46 | 0.062 | 0.0625 | 0.061 | 262500 |
| 1729891500 | 0.061 | 0.005 | 8.93 | 0.056 | 0.065 | 0.056 | 263550 |
| 1729805160 | 0.056 | -0.0051 | -8.35 | 0.0582 | 0.06 | 0.056 | 321980 |
| 1729718940 | 0.0611 | 0.0011 | 1.83 | 0.05658 | 0.063 | 0.05275 | 234433 |
| 1729632300 | 0.06 | 0 | 0.00 | 0.06 | 0.0623 | 0.06 | 80000 |
| 1729545600 | 0.06 | -0.002 | -3.23 | 0.06 | 0.06 | 0.06 | 20001 |
| 1729286400 | 0.062 | -0.004 | -6.06 | 0.05912 | 0.065 | 0.0543 | 12862 |
| 1729200000 | 0.066 | 0.006 | 10.00 | 0.06 | 0.066 | 0.06 | 30639 |
| 1729113960 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.0529 | 54888 |
| 1729027680 | 0.065 | 0 | 0.00 | 0.061 | 0.065 | 0.061 | 238639 |
| 1728941220 | 0.065 | 0.005 | 8.33 | 0.0595 | 0.065 | 0.0595 | 1501 |
| 1728681960 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728595560 | 0.06 | 0 | 0.00 | 0.0686 | 0.0686 | 0.0541 | 36600 |
| 1728508800 | 0.06 | -0.007 | -10.45 | 0.06 | 0.06 | 0.06 | 3000 |
| 1728422580 | 0.067 | 0.0003 | 0.45 | 0.06 | 0.0699 | 0.06 | 69110 |
| 1728336000 | 0.0667 | 0.0007 | 1.06 | 0.065 | 0.0691 | 0.065 | 182900 |
| 1728077220 | 0.066 | 0 | 0.00 | 0.063 | 0.0693 | 0.0625 | 621950 |
| 1727990760 | 0.066 | -0.005 | -7.04 | 0.06438 | 0.0732 | 0.06438 | 107557 |
| 1727904000 | 0.0709999 | 0.0017999 | 2.60 | 0.06335 | 0.078 | 0.06185 | 240978 |
| 1727818140 | 0.0692 | 0.0027 | 4.06 | 0.0692 | 0.0692 | 0.063 | 401178 |
| 1727731380 | 0.0665 | 0.0015 | 2.31 | 0.0692 | 0.0692 | 0.06 | 781125 |
| 1727472000 | 0.065 | 0.005 | 8.33 | 0.04 | 0.065 | 0.04 | 840718 |
| 1727386200 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.05 | 333500 |
| 1727299200 | 0.05 | 0.004 | 8.70 | 0.05 | 0.055 | 0.0475 | 506000 |
| 1727212800 | 0.046 | 0.001 | 2.22 | 0.04 | 0.046 | 0.04 | 35000 |
| 1727126940 | 0.045 | -0.001 | -2.17 | 0.0434999 | 0.045 | 0.0429999 | 26000 |
| 1726867620 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1726781220 | 0.046 | 0.001 | 2.22 | 0.0459 | 0.046 | 0.04342 | 62500 |
| 1726694460 | 0.045 | 0.0062 | 15.98 | 0.046 | 0.046 | 0.0436 | 37000 |
| 1726608240 | 0.0388 | -0.0032 | -7.62 | 0.045 | 0.045 | 0.0388 | 62000 |
| 1726521720 | 0.042 | 0.006 | 16.67 | 0.03785 | 0.042 | 0.03785 | 14000 |
| 1726262940 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1726176540 | 0.036 | -0.006 | -14.29 | 0.036 | 0.036 | 0.036 | 200 |
| 1726089900 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1726003500 | 0.042 | 0.002 | 5.00 | 0.04 | 0.046 | 0.04 | 242451 |
| 1725917220 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1725658020 | 0.04 | 0.0052 | 14.94 | 0.0365 | 0.04 | 0.0365 | 96100 |
| 1725571440 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 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
