Premium
Forum Energy Metals Corporation (QB) (FDCFF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0043 | -10.141509434 | 0.0424 | 0.043 | 0.0366 | 126916 | 0.03859398 | CS |
| 4 | -0.00164 | -4.12682435833 | 0.03974 | 0.05 | 0.035 | 146784 | 0.04174679 | CS |
| 12 | -0.0369 | -49.2 | 0.075 | 0.0789 | 0.029 | 285235 | 0.04382468 | CS |
| 26 | -0.0217 | -36.2876254181 | 0.0598 | 0.10855 | 0.029 | 197158 | 0.0573298 | CS |
| 52 | -0.0696 | -64.6239554318 | 0.1077 | 0.115 | 0.029 | 171798 | 0.0707614 | CS |
| 156 | -0.113 | -74.7849106552 | 0.1511 | 0.2339 | 0.029 | 170902 | 0.09847688 | CS |
| 260 | -0.0329 | -46.338028169 | 0.071 | 0.47 | 0.029 | 221369 | 0.16938077 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739398920 | 0.0381 | 0.0001 | 0.26 | 0.038 | 0.03925 | 0.0366 | 53781 |
| 1739312940 | 0.038 | -0.0008 | -2.06 | 0.038 | 0.038 | 0.03725 | 211798 |
| 1739226000 | 0.0388 | 0.0008 | 2.11 | 0.038389 | 0.0405 | 0.038 | 160888 |
| 1738967160 | 0.038 | -0.002 | -5.00 | 0.0429999 | 0.0429999 | 0.038 | 73235 |
| 1738880400 | 0.04 | 0.0012 | 3.09 | 0.041 | 0.041 | 0.0383999 | 81073 |
| 1738794000 | 0.0388 | -0.0022 | -5.37 | 0.0424 | 0.0424 | 0.03845 | 107584 |
| 1738708080 | 0.041 | 0.00072 | 1.79 | 0.0485 | 0.0485 | 0.04 | 89698 |
| 1738621740 | 0.04028 | 0.00108 | 2.76 | 0.0485 | 0.0485 | 0.0396 | 57192 |
| 1738362000 | 0.0392 | -0.0019 | -4.62 | 0.0411 | 0.0417 | 0.0392 | 144776 |
| 1738276080 | 0.0411 | 0.0005 | 1.23 | 0.0431 | 0.045 | 0.0392 | 30400 |
| 1738189740 | 0.0406 | 0.001265 | 3.22 | 0.0424 | 0.0424 | 0.0381 | 3750 |
| 1738103280 | 0.039335 | -0.001565 | -3.83 | 0.05 | 0.05 | 0.0393 | 76514 |
| 1738016820 | 0.0409 | -0.0048 | -10.50 | 0.0457 | 0.0457 | 0.0409 | 244138 |
| 1737757440 | 0.0457 | 0.0006 | 1.33 | 0.045 | 0.0492 | 0.0426 | 18242 |
| 1737671220 | 0.0451 | -0.00346 | -7.13 | 0.0477 | 0.0492 | 0.0437 | 182501 |
| 1737584640 | 0.04856 | -0.00074 | -1.50 | 0.0496 | 0.0496 | 0.0428 | 213085 |
| 1737498540 | 0.0492999 | 0.0112999 | 29.74 | 0.04 | 0.0492999 | 0.04 | 437429 |
| 1737152880 | 0.038 | 0.0019 | 5.26 | 0.04 | 0.04 | 0.0371999 | 381991 |
| 1737066420 | 0.0361 | -0.0038 | -9.52 | 0.03555 | 0.03886 | 0.035 | 148940 |
| 1736979720 | 0.0399 | 0.0003 | 0.76 | 0.03974 | 0.0399 | 0.03765 | 125656 |
| 1736893380 | 0.0396 | 0.00055 | 1.41 | 0.03975 | 0.04 | 0.0395 | 145632 |
| 1736806800 | 0.03905 | -0.00545 | -12.25 | 0.042 | 0.0429999 | 0.0379 | 198756 |
| 1736547720 | 0.0445 | -0.001965 | -4.23 | 0.0421 | 0.0466 | 0.0421 | 157503 |
| 1736375340 | 0.046465 | 0.001465 | 3.26 | 0.04575 | 0.0484 | 0.045 | 36650 |
| 1736288940 | 0.045 | -0.0022 | -4.66 | 0.0463 | 0.0472 | 0.0442 | 267085 |
| 1736202360 | 0.0472 | 0.002 | 4.42 | 0.0446999 | 0.0495 | 0.0446999 | 26899 |
| 1735942980 | 0.0452 | -0.0003 | -0.66 | 0.0423 | 0.0456 | 0.0423 | 38795 |
| 1735856700 | 0.0455 | 0.002358 | 5.47 | 0.0449 | 0.0455 | 0.0406 | 158050 |
| 1735683960 | 0.043142 | 0.0001421 | 0.33 | 0.045 | 0.045 | 0.0413 | 248810 |
| 1735597740 | 0.0429999 | -0.0045 | -9.47 | 0.0445 | 0.049 | 0.0429999 | 283053 |
| 1735338000 | 0.0475 | -0.0015 | -3.06 | 0.049 | 0.05075 | 0.0446 | 89274 |
| 1735252020 | 0.049 | -0.001 | -2.00 | 0.055 | 0.06 | 0.049 | 79129 |
| 1735078200 | 0.05 | 0.0031 | 6.61 | 0.0469 | 0.05 | 0.04555 | 144100 |
| 1734992400 | 0.0469 | 0.0008 | 1.74 | 0.049 | 0.049 | 0.04259 | 185940 |
| 1734733200 | 0.0461 | 0.0016 | 3.60 | 0.040298 | 0.0489 | 0.040298 | 311085 |
| 1734646800 | 0.0445 | 0.00364 | 8.91 | 0.0417 | 0.045 | 0.038 | 280630 |
| 1734560940 | 0.04086 | 0.00361 | 9.69 | 0.039 | 0.045 | 0.035 | 161612 |
| 1734474360 | 0.03725 | -0.00825 | -18.13 | 0.0394 | 0.0425 | 0.029 | 5900036 |
| 1734388140 | 0.0455 | 0.0029 | 6.81 | 0.045622 | 0.046 | 0.0445 | 12666 |
| 1734128940 | 0.0426 | -0.0044 | -9.36 | 0.047 | 0.049 | 0.0426 | 195418 |
| 1734042480 | 0.047 | -0.001 | -2.08 | 0.047 | 0.048 | 0.047 | 10700 |
| 1733955900 | 0.048 | 0.0005 | 1.05 | 0.04825 | 0.0497 | 0.047 | 67256 |
| 1733869200 | 0.0475 | -0.00195 | -3.94 | 0.05 | 0.05 | 0.0456 | 445040 |
| 1733782800 | 0.04945 | 0.00105 | 2.17 | 0.04825 | 0.0499 | 0.04825 | 30915 |
| 1733523600 | 0.0484 | -0.0007 | -1.43 | 0.04858 | 0.0506 | 0.04605 | 276948 |
| 1733437500 | 0.0491 | -0.0024 | -4.66 | 0.05 | 0.0519 | 0.04765 | 746434 |
| 1733350980 | 0.0515 | -0.0024 | -4.45 | 0.0529 | 0.05555 | 0.05105 | 154544 |
| 1733264700 | 0.0539 | 0.006 | 12.53 | 0.0492999 | 0.05425 | 0.0492999 | 186043 |
| 1733178180 | 0.0479 | -0.0037 | -7.17 | 0.062 | 0.062 | 0.0461 | 616331 |
| 1732918200 | 0.0516 | -0.0134 | -20.62 | 0.0595 | 0.06 | 0.0509999 | 325524 |
| 1732746540 | 0.065 | -0.0025 | -3.70 | 0.05985 | 0.065 | 0.059 | 82400 |
| 1732660140 | 0.0675 | 0 | 0.00 | 0.067 | 0.06985 | 0.065 | 425527 |
| 1732573560 | 0.0675 | -0.0082 | -10.83 | 0.0702 | 0.07315 | 0.064 | 416055 |
| 1732314000 | 0.0757 | -0.0032 | -4.06 | 0.0708 | 0.076 | 0.066 | 90840 |
| 1732227900 | 0.0789 | 0.0086 | 12.23 | 0.07196 | 0.0789 | 0.07196 | 57450 |
| 1732141740 | 0.0703 | -0.0089 | -11.24 | 0.075 | 0.07658 | 0.0703 | 45900 |
| 1732054800 | 0.0792 | 0.0002 | 0.25 | 0.0770499 | 0.0792 | 0.075 | 33000 |
| 1731968640 | 0.079 | 0.00965 | 13.91 | 0.07436 | 0.0792 | 0.0725 | 229200 |
| 1731709260 | 0.06935 | 0.00078 | 1.14 | 0.0649 | 0.0789 | 0.0649 | 61999 |
| 1731622800 | 0.06857 | -0.004479 | -6.13 | 0.078 | 0.078 | 0.068 | 30150 |
| 1731536760 | 0.073049 | -0.001951 | -2.60 | 0.0763 | 0.0763 | 0.072 | 47137 |
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
