Premium
Emperor Metals Inc (QB) (EMAUF)
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 | -0.0193 | -17.5454545455 | 0.11 | 0.1406 | 0.08625 | 97679 | 0.10531919 | CS |
| 4 | 0.00862 | 10.5019493177 | 0.08208 | 0.1406 | 0.075 | 99366 | 0.09417554 | CS |
| 12 | 0.0421 | 86.6255144033 | 0.0486 | 0.1406 | 0.045 | 74918 | 0.07409234 | CS |
| 26 | 0.02175 | 31.5445975344 | 0.06895 | 0.1406 | 0.0402 | 75922 | 0.06605838 | CS |
| 52 | 0.0074 | 8.88355342137 | 0.0833 | 0.14505 | 0.0402 | 80562 | 0.08076539 | CS |
| 156 | -0.0232 | -20.3687445127 | 0.1139 | 0.14505 | 0.0402 | 84547 | 0.08382595 | CS |
| 260 | -0.0232 | -20.3687445127 | 0.1139 | 0.14505 | 0.0402 | 84547 | 0.08382595 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 0.0907 | -0.0093 | -9.30 | 0.1 | 0.1 | 0.0862499 | 75608 |
| 1740608400 | 0.1 | -0.02 | -16.67 | 0.1328 | 0.1406 | 0.1 | 198151 |
| 1740522480 | 0.12 | 0.001 | 0.84 | 0.12 | 0.12 | 0.12 | 30000 |
| 1740435600 | 0.119 | 0.0131 | 12.37 | 0.13584 | 0.13584 | 0.0969 | 123028 |
| 1740176400 | 0.1059 | -0.0041 | -3.73 | 0.11 | 0.11 | 0.0995999 | 61609 |
| 1740090480 | 0.11 | 0.01 | 10.00 | 0.0981 | 0.1168 | 0.0981 | 49704 |
| 1740003960 | 0.1 | 0.0101001 | 11.23 | 0.0921 | 0.1 | 0.0875 | 294170 |
| 1739917740 | 0.0898999 | 0.0053999 | 6.39 | 0.0851 | 0.0898999 | 0.0851 | 16081 |
| 1739572020 | 0.0845 | 0.00075 | 0.90 | 0.08245 | 0.089 | 0.08185 | 111675 |
| 1739485320 | 0.08375 | -0.00555 | -6.22 | 0.0859999 | 0.0859999 | 0.0804 | 109437 |
| 1739398920 | 0.0893 | 0.0003 | 0.34 | 0.0858 | 0.095 | 0.0858 | 105011 |
| 1739312940 | 0.089 | -0.0039 | -4.20 | 0.095 | 0.095 | 0.083 | 223101 |
| 1739226000 | 0.0929 | 0.0119 | 14.69 | 0.1 | 0.105 | 0.08725 | 231095 |
| 1738967160 | 0.081 | 0.0024 | 3.05 | 0.0817 | 0.0817 | 0.081 | 106000 |
| 1738880400 | 0.0786 | -0.00325 | -3.97 | 0.0819 | 0.0819 | 0.0786 | 7500 |
| 1738794000 | 0.08185 | 0.00185 | 2.31 | 0.078 | 0.0875 | 0.078 | 27022 |
| 1738708080 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 50500 |
| 1738621740 | 0.075 | -0.0038 | -4.82 | 0.075 | 0.075 | 0.075 | 20750 |
| 1738362000 | 0.0788 | -0.0012 | -1.50 | 0.08208 | 0.0859 | 0.0788 | 47514 |
| 1738276080 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 10000 |
| 1738189740 | 0.08 | 0.007 | 9.59 | 0.0769 | 0.08 | 0.0769 | 30160 |
| 1738103280 | 0.073 | -0.0033 | -4.33 | 0.0765 | 0.0766 | 0.073 | 114000 |
| 1738016820 | 0.0763 | 0.0066 | 9.47 | 0.076 | 0.0763 | 0.072976 | 6970 |
| 1737757620 | 0.0697 | 0 | 0.00 | 0.0697 | 0.0697 | 0.0697 | 0 |
| 1737671220 | 0.0697 | 0.004 | 6.09 | 0.0701 | 0.074 | 0.0697 | 46500 |
| 1737584640 | 0.0657 | 0.0037 | 5.97 | 0.062 | 0.06815 | 0.062 | 22000 |
| 1737498540 | 0.062 | -0.0122 | -16.44 | 0.0615 | 0.0692 | 0.0594 | 149042 |
| 1737152880 | 0.0742 | 0.0142 | 23.67 | 0.0641999 | 0.0742 | 0.0641999 | 4700 |
| 1737066420 | 0.06 | 0.0037 | 6.57 | 0.0584 | 0.06 | 0.0584 | 18700 |
| 1736979780 | 0.0563 | 0 | 0.00 | 0.0563 | 0.0563 | 0.0563 | 0 |
| 1736893380 | 0.0563 | 0.00195 | 3.59 | 0.056 | 0.0563 | 0.056 | 120000 |
| 1736806800 | 0.05435 | -0.00505 | -8.50 | 0.06 | 0.06 | 0.05435 | 19000 |
| 1736547720 | 0.0594 | 0.0112 | 23.24 | 0.05832 | 0.0598 | 0.05425 | 114419 |
| 1736375340 | 0.0482 | 0.0001001 | 0.21 | 0.0482 | 0.0482 | 0.0482 | 29000 |
| 1736288940 | 0.0480999 | -0.0019 | -3.80 | 0.04805 | 0.0480999 | 0.04804 | 81500 |
| 1736202360 | 0.05 | 0.0005 | 1.01 | 0.05 | 0.05 | 0.05 | 12000 |
| 1735942980 | 0.0495 | -0.002 | -3.88 | 0.0525 | 0.0525 | 0.0495 | 169858 |
| 1735856700 | 0.0515 | 0.0012 | 2.39 | 0.0541 | 0.0541 | 0.0514 | 35254 |
| 1735683960 | 0.0503 | -0.0001 | -0.20 | 0.06 | 0.06 | 0.0496 | 9000 |
| 1735597740 | 0.0504 | 0.0009 | 1.82 | 0.048 | 0.052 | 0.048 | 87003 |
| 1735338000 | 0.0495 | 0.004 | 8.79 | 0.05405 | 0.05405 | 0.0495 | 62900 |
| 1735252020 | 0.0455 | -0.0005 | -1.09 | 0.0539 | 0.0539 | 0.0455 | 15011 |
| 1735078200 | 0.046 | -0.0019 | -3.97 | 0.048 | 0.048 | 0.046 | 22798 |
| 1734992400 | 0.0479 | -0.0021 | -4.20 | 0.0517 | 0.0517 | 0.0479 | 47007 |
| 1734733200 | 0.05 | 0.004 | 8.70 | 0.046 | 0.05 | 0.046 | 20000 |
| 1734646800 | 0.046 | -0.00845 | -15.52 | 0.0483 | 0.0483 | 0.046 | 35000 |
| 1734560940 | 0.05445 | 0 | 0.00 | 0.05445 | 0.05445 | 0.05445 | 0 |
| 1734474540 | 0.05445 | 0 | 0.00 | 0.05445 | 0.05445 | 0.05445 | 0 |
| 1734388140 | 0.05445 | 0.00485 | 9.78 | 0.04775 | 0.05445 | 0.04775 | 52888 |
| 1734128940 | 0.0496 | 0.0036 | 7.83 | 0.05 | 0.05 | 0.0496 | 82044 |
| 1734042480 | 0.046 | 0.001 | 2.22 | 0.045 | 0.0478499 | 0.045 | 102000 |
| 1733955900 | 0.045 | -0.004 | -8.16 | 0.0503 | 0.0503 | 0.045 | 313603 |
| 1733869200 | 0.049 | 0 | 0.00 | 0.0515 | 0.0515 | 0.049 | 7563 |
| 1733782800 | 0.049 | 0.0032 | 6.99 | 0.0486 | 0.05 | 0.0486 | 18000 |
| 1733523900 | 0.0458 | 0 | 0.00 | 0.0458 | 0.0458 | 0.0458 | 0 |
| 1733437500 | 0.0458 | -0.0026 | -5.37 | 0.05 | 0.05 | 0.0458 | 72000 |
| 1733350980 | 0.0484 | -0.0055 | -10.20 | 0.0506 | 0.0506 | 0.0484 | 7500 |
| 1733264700 | 0.0539 | 0.0032 | 6.31 | 0.055 | 0.055 | 0.05 | 79700 |
| 1733178180 | 0.0507 | 0.001 | 2.01 | 0.0584 | 0.0673 | 0.0492999 | 175000 |
| 1732918200 | 0.0497 | -0.0066 | -11.72 | 0.0497 | 0.0497 | 0.0497 | 1000 |
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
