Premium
Heliostar Metals Ltd (QX) (HSTXF)
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 | -0.01 | -2.43902439024 | 0.41 | 0.46 | 0.36 | 158529 | 0.41247507 | CS |
| 4 | -0.0749 | -15.7717414192 | 0.4749 | 0.4885 | 0.36 | 106098 | 0.417872 | CS |
| 12 | -0.054 | -11.8942731278 | 0.454 | 0.54 | 0.351 | 127587 | 0.43816153 | CS |
| 26 | 0.2189 | 120.872446162 | 0.1811 | 0.5481 | 0.1737 | 133381 | 0.36727458 | CS |
| 52 | 0.2 | 100 | 0.2 | 0.5481 | 0.131 | 125878 | 0.28264843 | CS |
| 156 | -0.18 | -31.0344827586 | 0.58 | 0.69 | 0.131 | 90763 | 0.27380284 | CS |
| 260 | -0.7 | -63.6363636364 | 1.1 | 1.47 | 0.131 | 80164 | 0.3546563 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733178180 | 0.465 | 0.01 | 2.20 | 0.4109999 | 0.49155 | 0.4109999 | 328300 |
| 1732918200 | 0.455 | 0.0151 | 3.43 | 0.4399 | 0.47 | 0.4399 | 64549 |
| 1732746540 | 0.4399 | -0.0041 | -0.92 | 0.444 | 0.444 | 0.4129 | 37290 |
| 1732660140 | 0.444 | -0.0028 | -0.63 | 0.441 | 0.459 | 0.43834 | 44500 |
| 1732573560 | 0.4468 | -0.0102 | -2.23 | 0.4674 | 0.4674 | 0.4313 | 104315 |
| 1732314000 | 0.457 | 0.0298 | 6.98 | 0.3751 | 0.4699 | 0.3751 | 233276 |
| 1732227900 | 0.4272 | 0.0172001 | 4.20 | 0.4175 | 0.4354 | 0.4163 | 23480 |
| 1732141740 | 0.4099999 | -0.00965 | -2.30 | 0.425 | 0.4281 | 0.4099999 | 67157 |
| 1732054800 | 0.41965 | -0.02985 | -6.64 | 0.45 | 0.45 | 0.4 | 94545 |
| 1731968640 | 0.4495 | 0.0695 | 18.29 | 0.3932 | 0.4571 | 0.39245 | 222768 |
| 1731709260 | 0.38 | -0.0122 | -3.11 | 0.40956 | 0.40956 | 0.3786 | 49901 |
| 1731622800 | 0.3922 | 0.00125 | 0.32 | 0.4127 | 0.4127 | 0.3577 | 91855 |
| 1731536760 | 0.39095 | 0.02095 | 5.66 | 0.378 | 0.4 | 0.3715 | 157724 |
| 1731450480 | 0.37 | 0.006 | 1.65 | 0.36 | 0.37 | 0.3523 | 154683 |
| 1731363600 | 0.364 | -0.0446 | -10.92 | 0.40505 | 0.4217 | 0.351 | 160269 |
| 1731104400 | 0.4086 | 0.0109 | 2.74 | 0.4048 | 0.4223 | 0.398 | 88481 |
| 1731018540 | 0.3977 | 0.0176 | 4.63 | 0.3999 | 0.4 | 0.38 | 227675 |
| 1730931600 | 0.3801 | -0.0388 | -9.26 | 0.3981 | 0.436665 | 0.3801 | 369121 |
| 1730845680 | 0.4189 | 0.0089001 | 2.17 | 0.42325 | 0.4271 | 0.4101 | 99022 |
| 1730759160 | 0.4099999 | -0.0164 | -3.85 | 0.4099999 | 0.439 | 0.4099999 | 106589 |
| 1730496420 | 0.4264 | 0.0064 | 1.52 | 0.42805 | 0.44375 | 0.4264 | 113354 |
| 1730409780 | 0.42 | -0.02125 | -4.82 | 0.4361 | 0.4545 | 0.4055 | 110746 |
| 1730323500 | 0.44125 | -0.02875 | -6.12 | 0.4739 | 0.4872 | 0.42 | 95568 |
| 1730237280 | 0.47 | 0.0099 | 2.15 | 0.4654 | 0.4762 | 0.45825 | 89209 |
| 1730150880 | 0.4601 | -0.005 | -1.08 | 0.4724 | 0.4731 | 0.451 | 81197 |
| 1729891500 | 0.4651 | -0.0233 | -4.77 | 0.4822 | 0.5 | 0.4636 | 122792 |
| 1729805160 | 0.4884 | -0.006 | -1.21 | 0.50224 | 0.5036 | 0.4816 | 141280 |
| 1729718940 | 0.4944 | -0.0063 | -1.26 | 0.53 | 0.53 | 0.4701 | 97412 |
| 1729632300 | 0.5007 | 0.0008 | 0.16 | 0.5117 | 0.5185 | 0.4871 | 250623 |
| 1729545600 | 0.4999 | 0.0099 | 2.02 | 0.4999 | 0.52995 | 0.48825 | 203268 |
| 1729286400 | 0.49 | 0.0037 | 0.76 | 0.4798 | 0.4979 | 0.4779 | 262898 |
| 1729200000 | 0.4863 | 0.01035 | 2.17 | 0.54 | 0.54 | 0.4719 | 200126 |
| 1729113960 | 0.47595 | 0.00795 | 1.70 | 0.47 | 0.4859 | 0.4601 | 170761 |
| 1729027680 | 0.468 | -0.002 | -0.43 | 0.45495 | 0.475 | 0.45 | 73081 |
| 1728941220 | 0.47 | -0.00075 | -0.16 | 0.5 | 0.5 | 0.4572 | 55803 |
| 1728681900 | 0.47075 | 0.0213 | 4.74 | 0.454 | 0.4768 | 0.45 | 111588 |
| 1728595560 | 0.44945 | -0.03995 | -8.16 | 0.482 | 0.484 | 0.4276 | 238841 |
| 1728508800 | 0.4894 | 0.02 | 4.26 | 0.5481 | 0.5481 | 0.4506 | 70789 |
| 1728422580 | 0.4694 | 0.0323 | 7.39 | 0.43305 | 0.4694 | 0.4244 | 129612 |
| 1728336000 | 0.4371 | -0.012 | -2.67 | 0.4561 | 0.4785 | 0.4287 | 401410 |
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
