Premium
Fathom Nickel Inc (QB) (FNICF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00015 | 0.652173913043 | 0.023 | 0.02315 | 0.023 | 191680 | 0.02315 | CS |
| 4 | 0.0012 | 5.46697038724 | 0.02195 | 0.0234 | 0.0173 | 81335 | 0.02080483 | CS |
| 12 | -0.00485 | -17.3214285714 | 0.028 | 0.0324 | 0.0173 | 147095 | 0.02350205 | CS |
| 26 | -0.01685 | -42.125 | 0.04 | 0.05 | 0.013465 | 157768 | 0.02720368 | CS |
| 52 | -0.07595 | -76.6397578204 | 0.0991 | 0.1603 | 0.013465 | 141897 | 0.04469745 | CS |
| 156 | -0.12985 | -84.8692810458 | 0.153 | 0.2634 | 0.013465 | 112580 | 0.08543922 | CS |
| 260 | -0.41685 | -94.7386363636 | 0.44 | 0.44 | 0.013465 | 104977 | 0.0896209 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736288760 | 0.02315 | 0 | 0.00 | 0.02315 | 0.02315 | 0.02315 | 0 |
| 1736202360 | 0.02315 | 0.00355 | 18.11 | 0.023 | 0.02315 | 0.023 | 191680 |
| 1735943160 | 0.0196 | 0 | 0.00 | 0.0196 | 0.0196 | 0.0196 | 0 |
| 1735856760 | 0.0196 | 0 | 0.00 | 0.0196 | 0.0196 | 0.0196 | 0 |
| 1735683960 | 0.0196 | 0 | 0.00 | 0.0196 | 0.0196 | 0.0196 | 8000 |
| 1735597740 | 0.0196 | -0.0017 | -7.98 | 0.0196 | 0.0196 | 0.019 | 56000 |
| 1735338000 | 0.0213 | 0.00095 | 4.67 | 0.021 | 0.0213 | 0.02 | 202500 |
| 1735252020 | 0.02035 | 0.00305 | 17.63 | 0.02035 | 0.02035 | 0.02035 | 14000 |
| 1735078200 | 0.0173 | -0.0001 | -0.57 | 0.0173 | 0.0173 | 0.0173 | 20000 |
| 1734992400 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1734733200 | 0.0174 | -0.0029 | -14.29 | 0.0193 | 0.0194499 | 0.0174 | 82565 |
| 1734646800 | 0.0203 | 0.0003 | 1.50 | 0.0203 | 0.02185 | 0.0203 | 211200 |
| 1734560940 | 0.02 | -0.0034 | -14.53 | 0.0203 | 0.0203 | 0.0187 | 136510 |
| 1734474360 | 0.0234 | 0.002 | 9.35 | 0.0234 | 0.0234 | 0.0234 | 5000 |
| 1734388140 | 0.0214 | -0.0014 | -6.14 | 0.021 | 0.0214 | 0.021 | 6070 |
| 1734128880 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1734042480 | 0.0228 | 0.0008 | 3.64 | 0.02195 | 0.0228 | 0.02195 | 42500 |
| 1733955600 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1733869200 | 0.022 | -0.00045 | -2.00 | 0.0229 | 0.023 | 0.022 | 27312 |
| 1733782800 | 0.02245 | 0.00065 | 2.98 | 0.022 | 0.023 | 0.022 | 244000 |
| 1733523600 | 0.0218 | -0.0002 | -0.91 | 0.0229 | 0.0229 | 0.0199 | 599000 |
| 1733437500 | 0.022 | 0.001 | 4.76 | 0.022 | 0.022 | 0.022 | 1000 |
| 1733350980 | 0.021 | -0.0024 | -10.26 | 0.0276 | 0.0276 | 0.021 | 144250 |
| 1733264700 | 0.0234 | 0.0014 | 6.36 | 0.0234 | 0.0234 | 0.0234 | 5000 |
| 1733178540 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1732919340 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1732746540 | 0.022 | -0.00115 | -4.97 | 0.0324 | 0.0324 | 0.022 | 69180 |
| 1732660140 | 0.02315 | 0.00205 | 9.72 | 0.0214 | 0.02375 | 0.0213 | 167000 |
| 1732573560 | 0.0211 | 0 | 0.00 | 0.0227 | 0.0227 | 0.0211 | 68000 |
| 1732314000 | 0.0211 | 0.0013 | 6.57 | 0.0201 | 0.0241 | 0.0193 | 622344 |
| 1732227900 | 0.0198 | -0.0001 | -0.50 | 0.0216 | 0.0216 | 0.0198 | 6088 |
| 1732141740 | 0.0199 | -0.0019 | -8.72 | 0.0214999 | 0.0214999 | 0.0199 | 22500 |
| 1732054800 | 0.0218 | -0.0016 | -6.84 | 0.023 | 0.023 | 0.0202 | 55300 |
| 1731968460 | 0.0234 | 0 | 0.00 | 0.0234 | 0.0234 | 0.0234 | 0 |
| 1731709260 | 0.0234 | 0.0027 | 13.04 | 0.0218 | 0.0234 | 0.0213 | 167000 |
| 1731622800 | 0.0207 | -0.0008 | -3.72 | 0.0207 | 0.0207 | 0.0207 | 11000 |
| 1731536400 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1731450000 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1731363600 | 0.0214999 | -0.0025 | -10.42 | 0.0233 | 0.0233 | 0.0214999 | 177500 |
| 1731104400 | 0.024 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0194 | 233000 |
| 1731018540 | 0.024 | 0.0001 | 0.42 | 0.0204 | 0.024 | 0.0184 | 163000 |
| 1730931600 | 0.0239 | -0.001 | -4.02 | 0.02145 | 0.0239 | 0.02 | 386000 |
| 1730845680 | 0.0248999 | -0.0004 | -1.58 | 0.025 | 0.02535 | 0.0228 | 589499 |
| 1730759160 | 0.0253 | -0.0036 | -12.46 | 0.02651 | 0.02651 | 0.0253 | 45000 |
| 1730496420 | 0.0289 | 0.0031 | 12.02 | 0.0258 | 0.0289 | 0.025 | 422500 |
| 1730409780 | 0.0258 | -0.0025 | -8.83 | 0.02525 | 0.0282 | 0.025 | 250557 |
| 1730323500 | 0.0283 | 0.00294 | 11.59 | 0.025375 | 0.0283 | 0.025 | 140950 |
| 1730237280 | 0.02536 | -9.0E-5 | -0.35 | 0.0254 | 0.0257 | 0.02536 | 94066 |
| 1730150880 | 0.02545 | 0.00045 | 1.80 | 0.025 | 0.0259 | 0.025 | 27500 |
| 1729891500 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.025 | 132821 |
| 1729805160 | 0.026 | -0.0029 | -10.03 | 0.026 | 0.0284 | 0.026 | 81000 |
| 1729718940 | 0.0289 | 0.0029 | 11.15 | 0.0299 | 0.0299 | 0.026 | 62722 |
| 1729632300 | 0.026 | 0.001 | 4.00 | 0.026 | 0.0275 | 0.026 | 257317 |
| 1729545600 | 0.025 | 0 | 0.00 | 0.02375 | 0.02675 | 0.02375 | 60000 |
| 1729286400 | 0.025 | -0.0001 | -0.40 | 0.028 | 0.028 | 0.025 | 163750 |
| 1729200480 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1729114080 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1729027680 | 0.0251 | -0.0009 | -3.46 | 0.0251 | 0.0251 | 0.0251 | 5000 |
| 1728941220 | 0.026 | 0.0007 | 2.77 | 0.026 | 0.026 | 0.02305 | 65076 |
| 1728681900 | 0.0253 | -0.001105 | -4.18 | 0.0252 | 0.02637 | 0.0252 | 260000 |
| 1728595560 | 0.026405 | -0.000595 | -2.20 | 0.0261 | 0.026405 | 0.0261 | 10000 |
| 1728508800 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.0235 | 200750 |
| 1728422580 | 0.027 | 0.0014 | 5.47 | 0.027 | 0.027 | 0.0235 | 230502 |
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
