Premium
Energy Transition Minerals Ltd (PK) (GDLNF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0086 | 38.2222222222 | 0.0225 | 0.0339 | 0.019 | 482238 | 0.02604567 | CS |
| 4 | 0.0136 | 77.7142857143 | 0.0175 | 0.0339 | 0.01 | 239163 | 0.02236245 | CS |
| 12 | 0.0166 | 114.482758621 | 0.0145 | 0.0339 | 0.0095 | 168340 | 0.01885438 | CS |
| 26 | 0.01614 | 107.887700535 | 0.01496 | 0.0339 | 0.0095 | 111802 | 0.01767228 | CS |
| 52 | 0.0094 | 43.3179723502 | 0.0217 | 0.034 | 0.0093 | 92456 | 0.02011532 | CS |
| 156 | -0.0389 | -55.5714285714 | 0.07 | 0.07 | 0.0093 | 90474 | 0.03306815 | CS |
| 260 | -0.0587 | -65.3674832962 | 0.0898 | 0.294 | 0.0093 | 239245 | 0.09272331 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.0311 | 0.0011 | 3.67 | 0.02745 | 0.0339 | 0.025 | 91028 |
| 1735856700 | 0.03 | 0.011 | 57.89 | 0.0324 | 0.0324 | 0.02665 | 747232 |
| 1735683960 | 0.019 | -0.0059 | -23.69 | 0.0247 | 0.0278 | 0.019 | 286947 |
| 1735597740 | 0.0248999 | -0.00078 | -3.04 | 0.028 | 0.03 | 0.019 | 776764 |
| 1735338000 | 0.02568 | 0.00358 | 16.20 | 0.0225 | 0.027 | 0.0221 | 118008 |
| 1735252020 | 0.0221 | 0.00284 | 14.75 | 0.018 | 0.0221 | 0.015 | 151340 |
| 1735078200 | 0.01926 | -0.00274 | -12.45 | 0.02 | 0.02 | 0.018 | 104504 |
| 1734992400 | 0.022 | 0.007 | 46.67 | 0.02 | 0.022 | 0.02 | 417750 |
| 1734733200 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 2750 |
| 1734646800 | 0.02 | 0.0035 | 21.21 | 0.0165 | 0.02 | 0.0165 | 543643 |
| 1734560940 | 0.0165 | -0.00175 | -9.59 | 0.0165 | 0.0165 | 0.0165 | 45000 |
| 1734474360 | 0.01825 | 0.00125 | 7.35 | 0.0183 | 0.0183 | 0.018 | 27500 |
| 1734388140 | 0.017 | -0.0025 | -12.82 | 0.015 | 0.0175 | 0.015 | 14220 |
| 1734128940 | 0.0195 | 0.00302 | 18.33 | 0.0156 | 0.0195 | 0.015 | 391550 |
| 1734042480 | 0.01648 | 0.00148 | 9.87 | 0.01 | 0.02 | 0.01 | 402577 |
| 1733955900 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 15000 |
| 1733869200 | 0.02 | 0.0024 | 13.64 | 0.0179 | 0.02 | 0.0179 | 53000 |
| 1733782800 | 0.0176 | 0.0006 | 3.53 | 0.017 | 0.0176 | 0.017 | 6199 |
| 1733523600 | 0.017 | -0.0005 | -2.86 | 0.0175 | 0.0175 | 0.017 | 200950 |
| 1733437500 | 0.0175 | 0.0005 | 2.94 | 0.0175 | 0.0175 | 0.0175 | 2600 |
| 1733350980 | 0.017 | -0.00045 | -2.58 | 0.01725 | 0.0173 | 0.017 | 10000 |
| 1733264700 | 0.01745 | 0.00045 | 2.65 | 0.017 | 0.01745 | 0.017 | 39300 |
| 1733178180 | 0.017 | -0.001 | -5.56 | 0.01745 | 0.01745 | 0.017 | 125655 |
| 1732918200 | 0.018 | 0.0005 | 2.86 | 0.015 | 0.018 | 0.015 | 17486 |
| 1732746540 | 0.0175 | 0 | 0.00 | 0.018 | 0.018 | 0.0156 | 38000 |
| 1732660140 | 0.0175 | 0.0035 | 25.00 | 0.018 | 0.018 | 0.0175 | 58000 |
| 1732573560 | 0.014 | 0.001 | 7.69 | 0.014 | 0.017 | 0.014 | 39100 |
| 1732314000 | 0.013 | -0.002 | -13.33 | 0.0165 | 0.0165 | 0.013 | 4558 |
| 1732227900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 79945 |
| 1732141740 | 0.015 | -0.005 | -25.00 | 0.018 | 0.018 | 0.015 | 127500 |
| 1732054800 | 0.02 | 0.0026 | 14.94 | 0.0155 | 0.0201 | 0.015 | 599957 |
| 1731968640 | 0.0174 | -0.0006 | -3.33 | 0.016 | 0.0174 | 0.015 | 100600 |
| 1731709260 | 0.018 | 0.001 | 5.88 | 0.017 | 0.018 | 0.017 | 44250 |
| 1731622800 | 0.017 | -0.001 | -5.56 | 0.015 | 0.017 | 0.015 | 13000 |
| 1731536760 | 0.018 | 0 | 0.00 | 0.015 | 0.018 | 0.015 | 30200 |
| 1731450480 | 0.018 | 0.0045 | 33.33 | 0.015 | 0.018 | 0.015 | 885522 |
| 1731363600 | 0.0135 | -0.0045 | -25.00 | 0.0125 | 0.015 | 0.0095 | 1756096 |
| 1731104400 | 0.018 | 0.0013 | 7.78 | 0.017 | 0.02 | 0.017 | 63706 |
| 1731018540 | 0.0167 | 0.0007 | 4.38 | 0.0166 | 0.019 | 0.0161 | 200979 |
| 1730931600 | 0.016 | -0.0006 | -3.61 | 0.014 | 0.0166 | 0.014 | 150555 |
| 1730845680 | 0.0166 | -0.0014 | -7.78 | 0.014 | 0.0166 | 0.014 | 1799 |
| 1730759160 | 0.018 | 0.0036 | 25.00 | 0.016 | 0.018 | 0.016 | 53450 |
| 1730496420 | 0.0144 | 0.0004 | 2.86 | 0.0144 | 0.0144 | 0.0144 | 5000 |
| 1730409780 | 0.014 | -0.0004 | -2.78 | 0.014 | 0.0144 | 0.014 | 51100 |
| 1730323680 | 0.0144 | 0 | 0.00 | 0.0144 | 0.0144 | 0.0144 | 0 |
| 1730237280 | 0.0144 | -0.0001 | -0.69 | 0.016 | 0.016 | 0.0144 | 19500 |
| 1730150880 | 0.0145 | -0.00175 | -10.77 | 0.018 | 0.018 | 0.0145 | 12406 |
| 1729891500 | 0.01625 | 0.00025 | 1.56 | 0.015655 | 0.01625 | 0.015655 | 900 |
| 1729805160 | 0.016 | 0.0019 | 13.48 | 0.014 | 0.016 | 0.014 | 88404 |
| 1729718940 | 0.0141 | 0.0001 | 0.71 | 0.014 | 0.0146 | 0.014 | 13433 |
| 1729632300 | 0.014 | -0.00132 | -8.62 | 0.016 | 0.016 | 0.014 | 34000 |
| 1729545600 | 0.01532 | 0.00432 | 39.27 | 0.01532 | 0.01532 | 0.01532 | 10000 |
| 1729286400 | 0.011 | -0.003 | -21.43 | 0.012 | 0.012 | 0.011 | 6000 |
| 1729200000 | 0.014 | 0.003 | 27.27 | 0.011 | 0.0145 | 0.011 | 37057 |
| 1729113960 | 0.011 | 0 | 0.00 | 0.0145 | 0.0145 | 0.011 | 211200 |
| 1729027680 | 0.011 | -0.0035 | -24.14 | 0.0145 | 0.0145 | 0.011 | 12500 |
| 1728941100 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1728681900 | 0.0145 | -0.0005 | -3.33 | 0.0145 | 0.0145 | 0.0145 | 10000 |
| 1728595560 | 0.015 | -0.0015 | -9.09 | 0.018 | 0.018 | 0.015 | 8021 |
| 1728508980 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
| 1728422580 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 20000 |
| 1728336420 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 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
