Premium
Finlay Minerals Ltd (QB) (FYMNF)
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 | -0.0358 | -35.4806739346 | 0.1009 | 0.108 | 0.0651 | 34946 | 0.08888937 | CS |
| 4 | 0.0071 | 12.2413793103 | 0.058 | 0.108 | 0.058 | 52574 | 0.07984227 | CS |
| 12 | 0.0512 | 368.345323741 | 0.0139 | 0.108 | 0.0139 | 41140 | 0.07243782 | CS |
| 26 | 0.0397 | 156.299212598 | 0.0254 | 0.108 | 0.0139 | 38583 | 0.05372363 | CS |
| 52 | 0.0507 | 352.083333333 | 0.0144 | 0.108 | 0.0139 | 37807 | 0.04258924 | CS |
| 156 | 0.0189 | 40.9090909091 | 0.0462 | 0.11 | 0.0111 | 42655 | 0.04539901 | CS |
| 260 | 0.03838 | 143.637724551 | 0.02672 | 0.15 | 0.0111 | 36291 | 0.05256573 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0651 | -0.0219 | -25.17 | 0.0651 | 0.0651 | 0.0651 | 10000 |
| 1740695340 | 0.0869999 | -0.001 | -1.14 | 0.088 | 0.088 | 0.082 | 81190 |
| 1740608400 | 0.088 | 0.0023 | 2.68 | 0.099 | 0.099 | 0.088 | 43240 |
| 1740522480 | 0.0857 | -0.0033 | -3.71 | 0.08575 | 0.08575 | 0.082 | 8700 |
| 1740435600 | 0.089 | -0.01 | -10.10 | 0.099 | 0.099 | 0.089 | 20101 |
| 1740176400 | 0.099 | 0.0148 | 17.58 | 0.1009 | 0.108 | 0.099 | 21500 |
| 1740090360 | 0.0842 | 0 | 0.00 | 0.0842 | 0.0842 | 0.0842 | 0 |
| 1740003960 | 0.0842 | 0.0039 | 4.86 | 0.09025 | 0.09025 | 0.0842 | 42000 |
| 1739917740 | 0.0803 | 0.0003 | 0.37 | 0.0803 | 0.0803 | 0.0803 | 1000 |
| 1739572020 | 0.08 | -0.0135 | -14.44 | 0.0856 | 0.0856 | 0.0762 | 72400 |
| 1739485320 | 0.0935 | 0.0247 | 35.90 | 0.0766 | 0.0935 | 0.0733 | 125150 |
| 1739398920 | 0.0688 | -0.0002 | -0.29 | 0.06745 | 0.0688 | 0.06745 | 108000 |
| 1739312400 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1739226000 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1738966800 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1738880400 | 0.069 | 0.0011 | 1.62 | 0.069 | 0.069 | 0.069 | 4400 |
| 1738794000 | 0.0679 | 0.0009 | 1.34 | 0.0765 | 0.0765 | 0.0679 | 75605 |
| 1738708140 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1738621740 | 0.067 | -0.004 | -5.63 | 0.067 | 0.067 | 0.067 | 42000 |
| 1738362000 | 0.0709999 | 0.02 | 39.22 | 0.058 | 0.0709999 | 0.058 | 90750 |
| 1738276020 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1738189620 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1738103220 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1738016820 | 0.0509999 | -0.0065 | -11.30 | 0.0509999 | 0.0509999 | 0.0509999 | 40000 |
| 1737757620 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1737671220 | 0.0575 | 0.008 | 16.16 | 0.072 | 0.072 | 0.0575 | 26050 |
| 1737584640 | 0.0495 | 0.0085 | 20.73 | 0.0495 | 0.0495 | 0.0495 | 5000 |
| 1737498540 | 0.041 | 0.014 | 51.85 | 0.037 | 0.0504 | 0.037 | 37100 |
| 1737152880 | 0.027 | 0.01205 | 80.60 | 0.01675 | 0.027 | 0.0167 | 44300 |
| 1737066540 | 0.01495 | 0 | 0.00 | 0.01495 | 0.01495 | 0.01495 | 0 |
| 1736980140 | 0.01495 | 0 | 0.00 | 0.01495 | 0.01495 | 0.01495 | 0 |
| 1736893740 | 0.01495 | 0 | 0.00 | 0.01495 | 0.01495 | 0.01495 | 0 |
| 1736807340 | 0.01495 | 0 | 0.00 | 0.01495 | 0.01495 | 0.01495 | 0 |
| 1736548140 | 0.01495 | 0 | 0.00 | 0.01495 | 0.01495 | 0.01495 | 0 |
| 1736375340 | 0.01495 | -0.00255 | -14.57 | 0.01495 | 0.01495 | 0.01495 | 500 |
| 1736288940 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1736202540 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1735943340 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1735856940 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1735684140 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1735597740 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1735338540 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1735252140 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1735079340 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1734992940 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1734733740 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1734647340 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1734560940 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1734474540 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1734388140 | 0.0175 | -0.00027 | -1.52 | 0.0175 | 0.0175 | 0.0175 | 1750 |
| 1734128400 | 0.01777 | 0 | 0.00 | 0.01777 | 0.01777 | 0.01777 | 0 |
| 1734042000 | 0.01777 | 0 | 0.00 | 0.01777 | 0.01777 | 0.01777 | 0 |
| 1733955600 | 0.01777 | 0 | 0.00 | 0.01777 | 0.01777 | 0.01777 | 0 |
| 1733869200 | 0.01777 | 0 | 0.00 | 0.01777 | 0.01777 | 0.01777 | 0 |
| 1733782800 | 0.01777 | 0 | 0.00 | 0.01777 | 0.01777 | 0.01777 | 0 |
| 1733523600 | 0.01777 | -0.00213 | -10.70 | 0.0139 | 0.01777 | 0.0139 | 14350 |
| 1733409000 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1733322600 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1733236200 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
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
