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 | 0.0014 | 25 | 0.0056 | 0.0105 | 0.0056 | 17953 | 0.00982948 | CS |
| 4 | 0.0019 | 37.2549019608 | 0.0051 | 0.0105 | 0.0051 | 34543 | 0.00813084 | CS |
| 12 | 0 | 0 | 0.007 | 0.0105 | 0.005 | 93042 | 0.00685275 | CS |
| 26 | -0.0051 | -42.1487603306 | 0.0121 | 0.01776 | 0.0038 | 98191 | 0.00746869 | CS |
| 52 | -0.016 | -69.5652173913 | 0.023 | 0.026 | 0.0038 | 72405 | 0.0104149 | CS |
| 156 | -0.212 | -96.803652968 | 0.219 | 0.25745 | 0.0038 | 76744 | 0.06050041 | CS |
| 260 | -0.875 | -99.2063492063 | 0.882 | 1.04 | 0.0038 | 98323 | 0.25255024 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.0085 | -0.0015 | -15.00 | 0.0075 | 0.0085 | 0.0075 | 3400 |
| 1739485320 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1739398920 | 0.01 | 0.00152 | 17.92 | 0.0063 | 0.0105 | 0.0063 | 47773 |
| 1739312940 | 0.00848 | 0.0016 | 23.26 | 0.0056 | 0.00848 | 0.0056 | 2687 |
| 1739226000 | 0.00688 | -0.00182 | -20.92 | 0.0073 | 0.0095999 | 0.00688 | 47710 |
| 1738967160 | 0.0087 | 0.0014 | 19.18 | 0.008196 | 0.0087 | 0.008196 | 17740 |
| 1738880400 | 0.0073 | 0.0001 | 1.39 | 0.0065 | 0.00799 | 0.0065 | 18500 |
| 1738794000 | 0.0072 | 6.0E-5 | 0.84 | 0.0095999 | 0.0095999 | 0.006 | 29000 |
| 1738708140 | 0.00714 | 0 | 0.00 | 0.00714 | 0.00714 | 0.00714 | 0 |
| 1738621740 | 0.00714 | -0.00036 | -4.80 | 0.01 | 0.01 | 0.0056 | 10640 |
| 1738362000 | 0.0075 | -0.0005 | -6.25 | 0.0092 | 0.0092 | 0.0075 | 183500 |
| 1738276080 | 0.008 | -0.0008 | -9.09 | 0.0075 | 0.008 | 0.0075 | 38400 |
| 1738189740 | 0.0088 | 0.00015 | 1.73 | 0.00865 | 0.0088 | 0.00865 | 910 |
| 1738103280 | 0.00865 | -0.00115 | -11.73 | 0.00865 | 0.00865 | 0.008305 | 65190 |
| 1738016820 | 0.0098 | 0.0006 | 6.52 | 0.0075 | 0.0098 | 0.0075 | 4400 |
| 1737757440 | 0.0092 | 0.0002 | 2.22 | 0.0075 | 0.00941 | 0.0075 | 59640 |
| 1737671220 | 0.009 | 0.00018 | 2.04 | 0.008452 | 0.009 | 0.008452 | 10750 |
| 1737584640 | 0.00882 | 0.00372 | 72.94 | 0.0071 | 0.00882 | 0.0071 | 42822 |
| 1737498540 | 0.0051 | -0.00131 | -20.44 | 0.0051 | 0.0051 | 0.0051 | 4168 |
| 1737152880 | 0.00641 | -0.00216 | -25.20 | 0.00935 | 0.00935 | 0.005 | 96940 |
| 1737066180 | 0.00857 | 0 | 0.00 | 0.00857 | 0.00857 | 0.00857 | 0 |
| 1736979780 | 0.00857 | 0 | 0.00 | 0.00857 | 0.00857 | 0.00857 | 0 |
| 1736893380 | 0.00857 | 0.00157 | 22.43 | 0.007 | 0.00857 | 0.006961 | 34380 |
| 1736806800 | 0.007 | 0.002 | 40.00 | 0.005 | 0.007 | 0.005 | 121415 |
| 1736547720 | 0.005 | -0.001 | -16.67 | 0.006 | 0.0073 | 0.005 | 55000 |
| 1736375340 | 0.006 | -0.00234 | -28.06 | 0.006 | 0.006 | 0.006 | 20000 |
| 1736288760 | 0.00834 | 0 | 0.00 | 0.00834 | 0.00834 | 0.00834 | 0 |
| 1736202360 | 0.00834 | 0.00134 | 19.14 | 0.00834 | 0.00834 | 0.00834 | 1000 |
| 1735942980 | 0.007 | 0.000142 | 2.07 | 0.007 | 0.007 | 0.007 | 10000 |
| 1735856700 | 0.006858 | 0.000108 | 1.60 | 0.006 | 0.006858 | 0.0059 | 65990 |
| 1735683960 | 0.00675 | 0.000385 | 6.05 | 0.005792 | 0.00675 | 0.005 | 92658 |
| 1735597740 | 0.006365 | 0.001365 | 27.30 | 0.0078 | 0.0078 | 0.005 | 66960 |
| 1735338000 | 0.005 | -0.001 | -16.67 | 0.0079 | 0.00885 | 0.005 | 76190 |
| 1735252020 | 0.006 | -0.00145 | -19.46 | 0.006 | 0.006 | 0.006 | 56500 |
| 1735078800 | 0.00745 | 0 | 0.00 | 0.00745 | 0.00745 | 0.00745 | 0 |
| 1734992400 | 0.00745 | 0.00088 | 13.39 | 0.005 | 0.00774 | 0.005 | 73550 |
| 1734733200 | 0.00657 | -0.00033 | -4.78 | 0.00657 | 0.006817 | 0.00638 | 27830 |
| 1734646800 | 0.0069 | 0.000405 | 6.24 | 0.005 | 0.0087 | 0.005 | 90535 |
| 1734560940 | 0.006495 | 0.001495 | 29.90 | 0.005 | 0.008 | 0.005 | 138290 |
| 1734474360 | 0.005 | -0.0019 | -27.54 | 0.0056 | 0.0059 | 0.005 | 24783 |
| 1734388140 | 0.0069 | 0.0004 | 6.15 | 0.009 | 0.009 | 0.0051 | 129178 |
| 1734128940 | 0.0065 | 0.0001 | 1.56 | 0.0051 | 0.00675 | 0.0051 | 335240 |
| 1734042480 | 0.0064 | -0.0005 | -7.25 | 0.00676 | 0.00676 | 0.0062 | 121000 |
| 1733955900 | 0.0069 | -0.0004 | -5.48 | 0.006325 | 0.0079 | 0.006 | 147321 |
| 1733869200 | 0.0073 | 0.0004 | 5.80 | 0.0073 | 0.0073 | 0.0073 | 200 |
| 1733782800 | 0.0069 | 0.0019 | 38.00 | 0.005 | 0.00695 | 0.005 | 34600 |
| 1733523600 | 0.005 | -0.00152 | -23.31 | 0.00664 | 0.00664 | 0.005 | 26858 |
| 1733437500 | 0.00652 | -0.00028 | -4.12 | 0.0074 | 0.0074 | 0.00652 | 108371 |
| 1733350980 | 0.0068 | 0.0008 | 13.33 | 0.006 | 0.0079 | 0.0054 | 874265 |
| 1733264700 | 0.006 | -0.0011 | -15.49 | 0.0094 | 0.0094 | 0.006 | 264154 |
| 1733178180 | 0.0071 | 0.0006 | 9.23 | 0.0069 | 0.0094 | 0.0069 | 681080 |
| 1732918200 | 0.0065 | -0.0004 | -5.80 | 0.0065 | 0.0065 | 0.0065 | 3760 |
| 1732746540 | 0.0069 | 0.0004 | 6.15 | 0.0069 | 0.0069 | 0.0069 | 4000 |
| 1732660140 | 0.0065 | 0 | 0.00 | 0.007 | 0.0084 | 0.0065 | 96742 |
| 1732573560 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 4000 |
| 1732314000 | 0.0065 | -0.0017 | -20.73 | 0.0082 | 0.0098 | 0.0065 | 8101 |
| 1732227900 | 0.0082 | 0.0012 | 17.14 | 0.0065 | 0.0082 | 0.0065 | 7528 |
| 1732141740 | 0.007 | 0 | 0.00 | 0.00834 | 0.00834 | 0.007 | 57268 |
| 1732054800 | 0.007 | 0.0005 | 7.69 | 0.0071 | 0.0086 | 0.006 | 303870 |
| 1731968640 | 0.0065 | -0.00075 | -10.34 | 0.0065 | 0.0088 | 0.0065 | 46889 |
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
