Premium
Heliostar Metals Ltd (QX) (HSTXF)
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 | -0.111832 | -16.6913432836 | 0.67 | 0.67 | 0.551 | 221828 | 0.59217557 | CS |
| 4 | 0.016668 | 3.07811634349 | 0.5415 | 0.7 | 0.5201 | 222883 | 0.62567975 | CS |
| 12 | 0.089768 | 19.1648163962 | 0.4684 | 0.7 | 0.36 | 172249 | 0.51788525 | CS |
| 26 | 0.308768 | 123.804330393 | 0.2494 | 0.7 | 0.2154 | 167921 | 0.45683107 | CS |
| 52 | 0.415568 | 291.422159888 | 0.1426 | 0.7 | 0.139 | 132944 | 0.3647136 | CS |
| 156 | 0.118268 | 26.8852011821 | 0.4399 | 0.7 | 0.131 | 99192 | 0.29499642 | CS |
| 260 | -0.541832 | -49.2574545455 | 1.1 | 1.47 | 0.131 | 85094 | 0.37268253 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.558168 | -0.011832 | -2.08 | 0.5825 | 0.5825 | 0.551 | 242890 |
| 1740695340 | 0.5699999 | -0.0246 | -4.14 | 0.598 | 0.598 | 0.56 | 218722 |
| 1740608400 | 0.5946 | -0.0154 | -2.52 | 0.5994 | 0.6112 | 0.5946 | 129544 |
| 1740522480 | 0.61 | -0.0191 | -3.04 | 0.64 | 0.6443 | 0.5878 | 331409 |
| 1740435600 | 0.6291 | -0.01286 | -2.00 | 0.67 | 0.67 | 0.62 | 186574 |
| 1740176400 | 0.64196 | -0.03504 | -5.18 | 0.6667 | 0.7 | 0.6310559 | 255181 |
| 1740090480 | 0.677 | 0.0569 | 9.18 | 0.615 | 0.678 | 0.615 | 353562 |
| 1740003960 | 0.6201 | -0.01385 | -2.18 | 0.6339 | 0.6536 | 0.6116 | 148575 |
| 1739917740 | 0.63395 | -0.00435 | -0.68 | 0.64 | 0.645 | 0.605 | 121193 |
| 1739572020 | 0.6383 | -0.0318 | -4.75 | 0.6899999 | 0.6899999 | 0.637549 | 215221 |
| 1739485320 | 0.6701 | 0.0001 | 0.01 | 0.7 | 0.7 | 0.6621 | 92256 |
| 1739398920 | 0.67 | 0.01 | 1.52 | 0.665 | 0.68 | 0.6585 | 80784 |
| 1739312940 | 0.66 | 0.0008 | 0.12 | 0.65685 | 0.675 | 0.619 | 218693 |
| 1739226000 | 0.6592 | -0.0348 | -5.01 | 0.6765 | 0.6929999 | 0.642645 | 426440 |
| 1738967160 | 0.6939999 | 0.0789999 | 12.85 | 0.6222 | 0.6939999 | 0.607 | 170367 |
| 1738880400 | 0.615 | -0.014 | -2.23 | 0.6299 | 0.63 | 0.6057 | 222568 |
| 1738794000 | 0.629 | 0.054 | 9.39 | 0.584 | 0.6375 | 0.582 | 424619 |
| 1738708080 | 0.575 | 0.043 | 8.08 | 0.5344 | 0.575 | 0.53 | 207790 |
| 1738621740 | 0.532 | -0.017222 | -3.14 | 0.5415 | 0.5416 | 0.5201 | 188386 |
| 1738362000 | 0.549222 | 0.009222 | 1.71 | 0.544 | 0.5561 | 0.5391 | 164770 |
| 1738276080 | 0.54 | 0.0557 | 11.50 | 0.494 | 0.54 | 0.4894 | 305485 |
| 1738189740 | 0.4843 | 0.0368 | 8.22 | 0.43715 | 0.496 | 0.435116 | 248947 |
| 1738103280 | 0.4475 | 0.0289 | 6.90 | 0.41775 | 0.453 | 0.41775 | 302759 |
| 1738016820 | 0.4186 | 0.0026 | 0.63 | 0.4099999 | 0.4238 | 0.4099999 | 105826 |
| 1737757440 | 0.416 | 0.003506 | 0.85 | 0.4304 | 0.441 | 0.4117 | 166349 |
| 1737671220 | 0.412494 | 0.020466 | 5.22 | 0.391 | 0.4455 | 0.38 | 409510 |
| 1737584640 | 0.392028 | 0.002028 | 0.52 | 0.3721 | 0.4087 | 0.3721 | 172339 |
| 1737498540 | 0.39 | 0 | 0.00 | 0.39 | 0.4099999 | 0.3837999 | 177024 |
| 1737152880 | 0.39 | -0.01 | -2.50 | 0.4009 | 0.40175 | 0.387 | 63161 |
| 1737066420 | 0.4 | -0.0016 | -0.40 | 0.4132 | 0.4132 | 0.3938999 | 46030 |
| 1736979720 | 0.4016 | -0.0114 | -2.76 | 0.4099999 | 0.4169939 | 0.3947 | 130060 |
| 1736893380 | 0.413 | -0.012984 | -3.05 | 0.43 | 0.43 | 0.4073 | 179934 |
| 1736806800 | 0.425984 | -0.035516 | -7.70 | 0.4651 | 0.4651 | 0.4088 | 428770 |
| 1736547720 | 0.4615 | 0.0543 | 13.33 | 0.4221 | 0.4653 | 0.4221 | 162118 |
| 1736375340 | 0.4072 | 0.0084 | 2.11 | 0.413 | 0.416 | 0.4 | 53983 |
| 1736288940 | 0.3988 | -0.0024 | -0.60 | 0.412 | 0.4143 | 0.3988 | 87254 |
| 1736202360 | 0.4012 | 0.0012 | 0.30 | 0.4086 | 0.4123 | 0.4012 | 48213 |
| 1735942980 | 0.4 | -0.0169 | -4.05 | 0.4549 | 0.4549 | 0.3899 | 173056 |
| 1735856700 | 0.4169 | -0.007619 | -1.79 | 0.4375 | 0.44795 | 0.4169 | 151198 |
| 1735683960 | 0.424519 | 0.0270091 | 6.79 | 0.36 | 0.43375 | 0.36 | 205404 |
| 1735597740 | 0.3975099 | -0.00734 | -1.81 | 0.46 | 0.46 | 0.3975099 | 139899 |
| 1735338000 | 0.40485 | -0.00515 | -1.26 | 0.4099999 | 0.4201 | 0.3996 | 137614 |
| 1735252020 | 0.4099999 | 0.0049999 | 1.23 | 0.37 | 0.4099999 | 0.37 | 48833 |
| 1735078200 | 0.405 | 0.005 | 1.25 | 0.398 | 0.405 | 0.3968999 | 26084 |
| 1734992400 | 0.4 | -0.015 | -3.61 | 0.419 | 0.4242 | 0.3982 | 36326 |
| 1734733200 | 0.415 | 0.0145 | 3.62 | 0.3832999 | 0.419 | 0.3832999 | 168610 |
| 1734646800 | 0.4005 | 0.00615 | 1.56 | 0.3913499 | 0.42 | 0.3891 | 89392 |
| 1734560940 | 0.39435 | 0.00235 | 0.60 | 0.3906 | 0.405 | 0.38 | 186935 |
| 1734474360 | 0.392 | -0.0131 | -3.23 | 0.4099999 | 0.42 | 0.3812999 | 114647 |
| 1734388140 | 0.4051 | -0.0217 | -5.08 | 0.4885 | 0.4885 | 0.4 | 77422 |
| 1734128940 | 0.4268 | -0.02287 | -5.09 | 0.45 | 0.45 | 0.425 | 122124 |
| 1734042480 | 0.44967 | -0.01523 | -3.28 | 0.472 | 0.472 | 0.4448 | 54293 |
| 1733955900 | 0.4649 | 0.0229 | 5.18 | 0.44605 | 0.47038 | 0.44605 | 54722 |
| 1733869200 | 0.442 | -0.008 | -1.78 | 0.452 | 0.4559 | 0.44 | 78058 |
| 1733782800 | 0.45 | -0.0093 | -2.02 | 0.4684 | 0.4825 | 0.45 | 121776 |
| 1733523600 | 0.4593 | -0.01035 | -2.20 | 0.4749 | 0.4749 | 0.44895 | 96430 |
| 1733437500 | 0.46965 | -0.00035 | -0.07 | 0.4832 | 0.4875 | 0.463756 | 159600 |
| 1733350980 | 0.47 | -0.014 | -2.89 | 0.4889 | 0.4889 | 0.4625 | 129025 |
| 1733264700 | 0.484 | 0.019 | 4.09 | 0.4989 | 0.4989 | 0.4667 | 166436 |
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
