Premium
Hemisphere Energy Corporation (QX) (HMENF)
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 | -0.04 | -3.0534351145 | 1.31 | 1.37 | 1.26 | 23764 | 1.31032863 | CS |
| 4 | -0.007 | -0.548159749413 | 1.277 | 1.37 | 1.2201 | 63769 | 1.29452289 | CS |
| 12 | -0.03 | -2.30769230769 | 1.3 | 1.37 | 1.2 | 62002 | 1.29310031 | CS |
| 26 | -0.13 | -9.28571428571 | 1.4 | 1.62 | 1.19 | 74308 | 1.32653044 | CS |
| 52 | 0.16 | 14.4144144144 | 1.11 | 1.62 | 1.1085 | 62379 | 1.29281021 | CS |
| 156 | 0.236 | 22.8239845261 | 1.034 | 1.62 | 0.75 | 69591 | 1.13815804 | CS |
| 260 | 1.1456 | 920.900321543 | 0.1244 | 1.62 | 0.0448 | 70277 | 0.93506547 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 1.27 | -0.02 | -1.91 | 1.297 | 1.3095 | 1.26 | 80214 |
| 1740695340 | 1.2947 | 0.01 | 0.65 | 1.28 | 1.2947 | 1.28 | 8788 |
| 1740608400 | 1.2863 | 0.01 | 0.49 | 1.3056 | 1.3056 | 1.2863 | 3300 |
| 1740522480 | 1.28 | -0.06 | -4.16 | 1.2822 | 1.291 | 1.28 | 37043 |
| 1740435600 | 1.3355999 | 0.02 | 1.57 | 1.37 | 1.37 | 1.31 | 49250 |
| 1740176400 | 1.315 | 0 | 0.38 | 1.31 | 1.321 | 1.28 | 20441 |
| 1740090480 | 1.31 | -0.02 | -1.13 | 1.316 | 1.32 | 1.294 | 13258 |
| 1740003960 | 1.325 | 0.02 | 1.92 | 1.295 | 1.325 | 1.28 | 80244 |
| 1739917740 | 1.3 | -0.02 | -1.52 | 1.31 | 1.37 | 1.299459 | 109852 |
| 1739572020 | 1.32 | 0.01 | 0.76 | 1.32 | 1.32 | 1.30065 | 25019 |
| 1739485320 | 1.31 | 0.01 | 0.38 | 1.32 | 1.32 | 1.29 | 73690 |
| 1739398920 | 1.305 | -0.04 | -2.76 | 1.36 | 1.36 | 1.3 | 68674 |
| 1739312940 | 1.342 | 0.02 | 1.67 | 1.34 | 1.36 | 1.335 | 77991 |
| 1739226000 | 1.32 | 0.06 | 4.40 | 1.295 | 1.35 | 1.295 | 195753 |
| 1738967160 | 1.2644 | 0 | 0.35 | 1.2669999 | 1.2794 | 1.2644 | 20983 |
| 1738880400 | 1.26 | 0 | 0.00 | 1.27 | 1.273 | 1.2549999 | 23252 |
| 1738794000 | 1.26 | -0.02 | -1.79 | 1.285 | 1.2936 | 1.26 | 19687 |
| 1738708080 | 1.283 | 0.03 | 2.64 | 1.25 | 1.283 | 1.25 | 20783 |
| 1738621740 | 1.25 | -0.04 | -3.10 | 1.26 | 1.26 | 1.2201 | 307988 |
| 1738362000 | 1.29 | 0.01 | 0.78 | 1.277 | 1.29 | 1.2649999 | 55613 |
| 1738276080 | 1.28 | 0 | 0.00 | 1.27 | 1.29 | 1.27 | 8570 |
| 1738189740 | 1.28 | 0.01 | 0.79 | 1.2755 | 1.29 | 1.2755 | 36758 |
| 1738103280 | 1.27 | -0.02 | -1.32 | 1.2701 | 1.28 | 1.269365 | 15677 |
| 1738016820 | 1.287 | 0 | 0.21 | 1.285 | 1.287 | 1.27 | 49134 |
| 1737757440 | 1.2843 | 0.01 | 1.13 | 1.277 | 1.29 | 1.27 | 28352 |
| 1737671220 | 1.27 | -0.02 | -1.55 | 1.28 | 1.3 | 1.27 | 35155 |
| 1737584640 | 1.29 | 0 | 0.00 | 1.3 | 1.3 | 1.2701 | 12598 |
| 1737498540 | 1.29 | 0.02 | 1.57 | 1.28 | 1.295 | 1.27 | 48091 |
| 1737152880 | 1.27 | -0.01 | -0.43 | 1.275 | 1.275 | 1.27 | 9608 |
| 1737066420 | 1.2755 | -0.01 | -0.62 | 1.2765 | 1.28 | 1.25 | 110254 |
| 1736979720 | 1.2834 | 0 | 0.03 | 1.28 | 1.2834 | 1.26 | 180548 |
| 1736893380 | 1.283 | -0.01 | -0.54 | 1.29 | 1.2999 | 1.27 | 45859 |
| 1736806800 | 1.29 | 0.01 | 1.02 | 1.29 | 1.31 | 1.28 | 131256 |
| 1736547720 | 1.277 | -0.01 | -1.01 | 1.2 | 1.31 | 1.2 | 150886 |
| 1736375340 | 1.29 | 0.01 | 0.39 | 1.27 | 1.2921 | 1.25 | 51148 |
| 1736288940 | 1.285 | -0.03 | -1.91 | 1.2944 | 1.297 | 1.28 | 20262 |
| 1736202360 | 1.31 | 0.04 | 2.91 | 1.29 | 1.31 | 1.2766 | 64772 |
| 1735942980 | 1.273 | -0.02 | -1.31 | 1.29 | 1.29 | 1.25 | 56339 |
| 1735856700 | 1.2899 | 0.01 | 0.77 | 1.2669999 | 1.29 | 1.26 | 29415 |
| 1735683960 | 1.28 | -0.01 | -0.78 | 1.2745 | 1.28 | 1.26 | 27065 |
| 1735597740 | 1.29 | 0.05 | 4.22 | 1.24 | 1.3 | 1.24 | 54009 |
| 1735338000 | 1.2378 | -0.03 | -2.70 | 1.27 | 1.28 | 1.235 | 88872 |
| 1735252020 | 1.2722 | 0 | 0.17 | 1.2758 | 1.2758 | 1.27 | 15480 |
| 1735078200 | 1.27 | 0 | 0.00 | 1.2583 | 1.28 | 1.2583 | 8277 |
| 1734992400 | 1.27 | -0.03 | -2.38 | 1.29 | 1.292 | 1.26 | 50937 |
| 1734733200 | 1.301 | 0.02 | 1.64 | 1.28 | 1.301 | 1.26 | 26926 |
| 1734646800 | 1.28 | 0 | 0.00 | 1.27 | 1.295 | 1.27 | 37866 |
| 1734560940 | 1.28 | -0.02 | -1.54 | 1.28 | 1.315 | 1.28 | 63116 |
| 1734474360 | 1.3 | -0.02 | -1.31 | 1.303 | 1.32 | 1.28 | 66900 |
| 1734388140 | 1.3173 | 0.03 | 2.12 | 1.29 | 1.3234999 | 1.28 | 177883 |
| 1734128940 | 1.29 | -0.04 | -3.26 | 1.33 | 1.33 | 1.29 | 56250 |
| 1734042480 | 1.3335 | 0.01 | 1.02 | 1.3294999 | 1.35 | 1.328 | 80579 |
| 1733955900 | 1.32 | 0 | 0.00 | 1.32 | 1.33 | 1.309 | 73236 |
| 1733869200 | 1.32 | 0 | 0.00 | 1.317 | 1.32 | 1.303 | 144946 |
| 1733782800 | 1.32 | 0.02 | 1.54 | 1.3 | 1.32 | 1.2936 | 99782 |
| 1733523600 | 1.3 | -0 | -0.01 | 1.3 | 1.3205 | 1.3 | 41679 |
| 1733437500 | 1.3001 | -0.01 | -0.76 | 1.33 | 1.335 | 1.3 | 30644 |
| 1733350980 | 1.31 | -0.01 | -0.38 | 1.31 | 1.33 | 1.31 | 22062 |
| 1733264700 | 1.315 | -0.02 | -1.13 | 1.33 | 1.33 | 1.31 | 24376 |
| 1733178180 | 1.33 | -0.02 | -1.48 | 1.32 | 1.35 | 1.306 | 49593 |
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
