Premium
Electric Metals USA Ltd (QB) (EMUSF)
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 | -0.0054 | -5.66037735849 | 0.0954 | 0.1038 | 0.0793 | 63983 | 0.09541031 | CS |
| 4 | 0.0499 | 124.438902743 | 0.0401 | 0.138 | 0.0401 | 233606 | 0.08423141 | CS |
| 12 | 0.0515 | 133.766233766 | 0.0385 | 0.138 | 0.0223 | 129396 | 0.07298186 | CS |
| 26 | -0.01 | -10 | 0.1 | 0.138 | 0.0223 | 97988 | 0.06667143 | CS |
| 52 | 0.00825 | 10.0917431193 | 0.08175 | 0.1552 | 0.0223 | 66798 | 0.077463 | CS |
| 156 | -0.285 | -76 | 0.375 | 0.78 | 0.0223 | 55578 | 0.11907969 | CS |
| 260 | -0.285 | -76 | 0.375 | 0.78 | 0.0223 | 55578 | 0.11907969 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.09 | -0.001 | -1.10 | 0.1038 | 0.1038 | 0.0793 | 24628 |
| 1740695340 | 0.091 | -0.0038 | -4.01 | 0.09295 | 0.0966 | 0.083 | 55057 |
| 1740608880 | 0.0948 | 0 | 0.00 | 0.0948 | 0.0948 | 0.0948 | 0 |
| 1740522480 | 0.0948 | -0.0049 | -4.91 | 0.0966 | 0.1032 | 0.0859999 | 77547 |
| 1740435600 | 0.0997 | 0.0096 | 10.65 | 0.0954 | 0.0997 | 0.0913 | 98700 |
| 1740176400 | 0.0901 | -0.00155 | -1.69 | 0.098 | 0.098 | 0.0901 | 14200 |
| 1740090480 | 0.09165 | -0.00015 | -0.16 | 0.0898999 | 0.1002 | 0.0859999 | 60166 |
| 1740003960 | 0.0918 | -0.0001 | -0.11 | 0.09 | 0.0967 | 0.084415 | 28300 |
| 1739917740 | 0.0919 | -0.00738 | -7.43 | 0.0988 | 0.1 | 0.0875 | 116848 |
| 1739572020 | 0.0992799 | 0.0032799 | 3.42 | 0.0994 | 0.0998 | 0.09465 | 141340 |
| 1739485320 | 0.096 | 0.0077 | 8.72 | 0.087475 | 0.100005 | 0.08575 | 265620 |
| 1739398920 | 0.0883 | -0.0072 | -7.54 | 0.138 | 0.138 | 0.08 | 232141 |
| 1739312940 | 0.0955 | 0.0115 | 13.69 | 0.138 | 0.138 | 0.0799 | 73504 |
| 1739226000 | 0.084 | 0.013635 | 19.38 | 0.0658 | 0.098 | 0.0617 | 428847 |
| 1738967160 | 0.070365 | -0.010535 | -13.02 | 0.0813 | 0.09785 | 0.0638 | 245106 |
| 1738880400 | 0.0809 | -0.0036 | -4.26 | 0.0801999 | 0.1 | 0.0631 | 430440 |
| 1738794000 | 0.0845 | 0.0045 | 5.63 | 0.0845 | 0.12 | 0.069 | 682593 |
| 1738708080 | 0.08 | 0.0334 | 71.67 | 0.0645 | 0.0984 | 0.04585 | 1182751 |
| 1738621740 | 0.0466 | -0.0061 | -11.57 | 0.0400999 | 0.0499 | 0.0400999 | 47125 |
| 1738362000 | 0.0527 | 0.0027 | 5.40 | 0.0527 | 0.0527 | 0.0527 | 7737 |
| 1738276080 | 0.05 | -0.00255 | -4.85 | 0.0651 | 0.0651 | 0.05 | 63000 |
| 1738189740 | 0.05255 | 0.00435 | 9.02 | 0.05205 | 0.05255 | 0.05205 | 840 |
| 1738103280 | 0.0482 | -0.0056 | -10.41 | 0.0482 | 0.0482 | 0.0482 | 10000 |
| 1738016640 | 0.0538 | 0 | 0.00 | 0.0538 | 0.0538 | 0.0538 | 0 |
| 1737757440 | 0.0538 | -5.0E-5 | -0.09 | 0.0503 | 0.0538 | 0.04455 | 90000 |
| 1737671220 | 0.05385 | 0.00961 | 21.72 | 0.0419 | 0.05385 | 0.0419 | 47735 |
| 1737584640 | 0.04424 | -0.00566 | -11.34 | 0.044 | 0.0651 | 0.0419 | 156253 |
| 1737498540 | 0.0499 | 0.00338 | 7.27 | 0.0595 | 0.0595 | 0.0499 | 11000 |
| 1737152820 | 0.04652 | 0 | 0.00 | 0.04652 | 0.04652 | 0.04652 | 0 |
| 1737066420 | 0.04652 | -0.00098 | -2.06 | 0.04652 | 0.04652 | 0.04652 | 5050 |
| 1736979780 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1736893380 | 0.0475 | 0.0024 | 5.32 | 0.0475 | 0.0475 | 0.0475 | 5000 |
| 1736806800 | 0.0451 | -0.0007 | -1.53 | 0.0451 | 0.0451 | 0.0451 | 19000 |
| 1736547720 | 0.0458 | -0.0002 | -0.43 | 0.05 | 0.05 | 0.0385 | 271909 |
| 1736375340 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1736288940 | 0.046 | 0.0162 | 54.36 | 0.0417 | 0.0533 | 0.0417 | 327334 |
| 1736202360 | 0.0298 | -0.01425 | -32.35 | 0.039 | 0.039 | 0.0298 | 38810 |
| 1735942980 | 0.04405 | -0.00165 | -3.61 | 0.04405 | 0.04405 | 0.04405 | 3200 |
| 1735856700 | 0.0457 | 0.0001 | 0.22 | 0.0223 | 0.0457 | 0.0223 | 16000 |
| 1735683960 | 0.0456 | -0.0001 | -0.22 | 0.0423 | 0.0456 | 0.0412 | 54905 |
| 1735597740 | 0.0457 | 0.0074 | 19.32 | 0.0313 | 0.0457 | 0.0286 | 111500 |
| 1735338000 | 0.0383 | 0.001 | 2.68 | 0.039 | 0.045 | 0.0353 | 32300 |
| 1735251000 | 0.0373 | 0 | 0.00 | 0.0373 | 0.0373 | 0.0373 | 0 |
| 1735078200 | 0.0373 | -0.00045 | -1.19 | 0.0373 | 0.0373 | 0.0373 | 1000 |
| 1734992400 | 0.03775 | 0.00205 | 5.74 | 0.034693 | 0.0386 | 0.03455 | 28000 |
| 1734733200 | 0.0357 | 0.00445 | 14.24 | 0.0354999 | 0.0357 | 0.0354999 | 59300 |
| 1734647340 | 0.03125 | 0 | 0.00 | 0.03125 | 0.03125 | 0.03125 | 0 |
| 1734560940 | 0.03125 | -0.00375 | -10.71 | 0.0388 | 0.0388 | 0.0312 | 152226 |
| 1734474360 | 0.035 | -0.0064 | -15.46 | 0.036 | 0.036 | 0.035 | 10200 |
| 1734388140 | 0.0414 | 0.0002 | 0.49 | 0.0424 | 0.0424 | 0.039 | 38000 |
| 1734128400 | 0.0412 | 0 | 0.00 | 0.0412 | 0.0412 | 0.0412 | 0 |
| 1734042000 | 0.0412 | 0 | 0.00 | 0.0412 | 0.0412 | 0.0412 | 0 |
| 1733955600 | 0.0412 | 0 | 0.00 | 0.0412 | 0.0412 | 0.0412 | 0 |
| 1733869200 | 0.0412 | 0.0028001 | 7.29 | 0.0412 | 0.0412 | 0.0412 | 150 |
| 1733782800 | 0.0383999 | -0.0009 | -2.29 | 0.0385 | 0.0385 | 0.0379 | 57450 |
| 1733523600 | 0.0393 | -0.0221 | -35.99 | 0.0604 | 0.0604 | 0.03 | 977450 |
| 1733437500 | 0.0614 | 0 | 0.00 | 0.0614 | 0.0614 | 0.0614 | 0 |
| 1733351100 | 0.0614 | 0 | 0.00 | 0.0614 | 0.0614 | 0.0614 | 0 |
| 1733264700 | 0.0614 | 0.0095 | 18.30 | 0.0614 | 0.0614 | 0.0614 | 4500 |
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
