Premium
Envirometal Technologies Inc (PK) (EVLLF)
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 | 0.00032 | 6.83760683761 | 0.00468 | 0.00545 | 0.00468 | 45000 | 0.0049 | CS |
| 4 | -0.0019 | -27.5362318841 | 0.0069 | 0.0069 | 0.00468 | 32924 | 0.00602655 | CS |
| 12 | 0 | 0 | 0.005 | 0.0085 | 0.0045 | 49338 | 0.0061662 | CS |
| 26 | 0.0009 | 21.9512195122 | 0.0041 | 0.0108 | 0.0035 | 108216 | 0.00526883 | CS |
| 52 | -0.0022 | -30.5555555556 | 0.0072 | 0.0108 | 0.0032 | 127639 | 0.00512426 | CS |
| 156 | -0.032 | -86.4864864865 | 0.037 | 0.0412 | 0.0032 | 81778 | 0.01021852 | CS |
| 260 | -0.354 | -98.6072423398 | 0.359 | 0.3933 | 0.0032 | 89464 | 0.07974742 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 0.005 | 0.0001 | 2.04 | 0.00545 | 0.00545 | 0.005 | 80000 |
| 1782941280 | 0.0049 | -0.0011 | -18.33 | 0.00468 | 0.0049 | 0.00468 | 45000 |
| 1782854940 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1782768540 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1782509340 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1782422940 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1782336540 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1782250140 | 0.006 | 0.0004 | 7.14 | 0.006 | 0.006 | 0.006 | 175000 |
| 1782163500 | 0.0056 | -0.0013 | -18.84 | 0.0056 | 0.0056 | 0.0056 | 2857 |
| 1781818140 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1781731740 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1781645340 | 0.0069 | 0.0018 | 35.29 | 0.0069 | 0.0069 | 0.0069 | 5000 |
| 1781558940 | 0.0051 | -0.00114 | -18.27 | 0.0055 | 0.0065 | 0.0051 | 14850 |
| 1781299740 | 0.00624 | -0.00066 | -9.57 | 0.0055 | 0.00624 | 0.0055 | 7000 |
| 1781213340 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1781126940 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1781040540 | 0.0069 | 0.00065 | 10.40 | 0.0062 | 0.0069 | 0.0062 | 32031 |
| 1780954140 | 0.00625 | -0.00051 | -7.54 | 0.00625 | 0.00625 | 0.00625 | 2000 |
| 1780694940 | 0.00676 | -0.00014 | -2.03 | 0.00685 | 0.00685 | 0.00625 | 26500 |
| 1780608540 | 0.0069 | -0.0001 | -1.43 | 0.0069 | 0.0069 | 0.0069 | 19000 |
| 1780522140 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1780435740 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1780349340 | 0.007 | 0.00025 | 3.70 | 0.007 | 0.007 | 0.007 | 1000 |
| 1780089720 | 0.00675 | 0 | 0.00 | 0.00675 | 0.00675 | 0.00675 | 0 |
| 1780003320 | 0.00675 | 0.00102 | 17.80 | 0.006 | 0.00675 | 0.006 | 8813 |
| 1779917340 | 0.00573 | 0 | 0.00 | 0.00573 | 0.00573 | 0.00573 | 0 |
| 1779830940 | 0.00573 | -0.00032 | -5.29 | 0.0051 | 0.006 | 0.0051 | 34000 |
| 1779484920 | 0.00605 | -0.00095 | -13.57 | 0.00605 | 0.00605 | 0.00605 | 5000 |
| 1779398460 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1779312060 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1779225660 | 0.007 | 0.00125 | 21.74 | 0.0085 | 0.0085 | 0.005 | 44562 |
| 1779139740 | 0.00575 | 0 | 0.00 | 0.0046 | 0.00575 | 0.0046 | 5438 |
| 1778880000 | 0.00575 | -0.00115 | -16.67 | 0.007 | 0.007 | 0.00575 | 29597 |
| 1778793900 | 0.0069 | -0.0003 | -4.17 | 0.0073 | 0.0073 | 0.0059 | 32460 |
| 1778707380 | 0.0072 | -0.0004 | -5.26 | 0.0072 | 0.0072 | 0.0072 | 6000 |
| 1778621340 | 0.0076 | 0.00104 | 15.85 | 0.0053 | 0.0076 | 0.0053 | 7850 |
| 1778534940 | 0.00656 | -0.00104 | -13.68 | 0.00656 | 0.00656 | 0.00656 | 2000 |
| 1778275200 | 0.0076 | 0.0024 | 46.15 | 0.0076 | 0.0076 | 0.0076 | 25000 |
| 1778188800 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
| 1778102400 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
| 1778016000 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 192307 |
| 1777930140 | 0.0052 | -0.0027 | -34.18 | 0.0052 | 0.0052 | 0.0052 | 1075 |
| 1777671000 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1777584600 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1777498200 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1777411800 | 0.0079 | 0.0004 | 5.33 | 0.0079 | 0.0079 | 0.0079 | 1000 |
| 1777325400 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 25 |
| 1777065780 | 0.0075 | 0.0023 | 44.23 | 0.006481 | 0.0075 | 0.006481 | 44500 |
| 1776979680 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
| 1776893280 | 0.0052 | -0.0021 | -28.77 | 0.0072 | 0.00735 | 0.0052 | 61747 |
| 1776806400 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1776720000 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1776460800 | 0.0073 | 0.0014 | 23.73 | 0.006527 | 0.0073 | 0.0045 | 323048 |
| 1776374940 | 0.0059 | 0.00015 | 2.61 | 0.0047 | 0.0059 | 0.0047 | 8100 |
| 1776288540 | 0.00575 | 0 | 0.00 | 0.00575 | 0.00575 | 0.00575 | 0 |
| 1776202140 | 0.00575 | -0.00025 | -4.17 | 0.0059 | 0.0059 | 0.00575 | 480000 |
| 1776115740 | 0.006 | 0.001 | 20.00 | 0.006 | 0.006 | 0.006 | 16500 |
| 1775856540 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1775770140 | 0.005 | 0.0002001 | 4.17 | 0.005 | 0.005 | 0.005 | 18247 |
| 1775683200 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1775596800 | 0.0047999 | -0.001292 | -21.21 | 0.0068 | 0.0068 | 0.0047999 | 54300 |
| 1775510940 | 0.006092 | 0.001092 | 21.84 | 0.006092 | 0.006092 | 0.006092 | 28100 |
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.
