Premium
International Lithium Corp (QB) (ILHMF)
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 | 0 | 0.01 | 0.0111 | 0.01 | 97649 | 0.01109553 | CS |
| 4 | -0.0018 | -15.2542372881 | 0.0118 | 0.0134 | 0.01 | 57774 | 0.01126128 | CS |
| 12 | -0.0025 | -20 | 0.0125 | 0.0146 | 0.01 | 72779 | 0.01116153 | CS |
| 26 | -0.005 | -33.3333333333 | 0.015 | 0.018 | 0.01 | 59162 | 0.01196543 | CS |
| 52 | -0.0191 | -65.6357388316 | 0.0291 | 0.03165 | 0.01 | 55042 | 0.01514836 | CS |
| 156 | -0.08662 | -89.650175947 | 0.09662 | 0.1208 | 0.01 | 78334 | 0.05849146 | CS |
| 260 | -0.0148 | -59.6774193548 | 0.0248 | 0.134 | 0.01 | 141764 | 0.06995317 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.01 | -0.00105 | -9.50 | 0.01 | 0.01 | 0.01 | 16440 |
| 1735856700 | 0.01105 | -5.0E-5 | -0.45 | 0.01 | 0.01105 | 0.01 | 17473 |
| 1735683960 | 0.0111 | 0.0001 | 0.91 | 0.01 | 0.0111 | 0.01 | 177824 |
| 1735597620 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1735338420 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1735252020 | 0.011 | 0.0008 | 7.84 | 0.0104 | 0.011 | 0.0104 | 8000 |
| 1735078200 | 0.0102 | 0 | 0.00 | 0.01175 | 0.01175 | 0.0102 | 14000 |
| 1734992400 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1734733200 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1734646800 | 0.0102 | -0.0005 | -4.67 | 0.0102 | 0.0102 | 0.0102 | 6000 |
| 1734560940 | 0.0107 | 0.0007 | 7.00 | 0.011365 | 0.011365 | 0.0107 | 66906 |
| 1734474360 | 0.01 | -0.003 | -23.08 | 0.0124499 | 0.0124499 | 0.01 | 110000 |
| 1734388140 | 0.013 | 0.00212 | 19.49 | 0.01162 | 0.0134 | 0.01 | 165500 |
| 1734128940 | 0.01088 | 0.00028 | 2.64 | 0.011 | 0.011 | 0.01088 | 50000 |
| 1734042300 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1733955900 | 0.0106 | 0 | 0.00 | 0.01 | 0.012 | 0.01 | 64659 |
| 1733869200 | 0.0106 | -0.0014 | -11.67 | 0.0106 | 0.0106 | 0.0106 | 2500 |
| 1733782800 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1733523600 | 0.012 | -0.0004 | -3.23 | 0.0118 | 0.012 | 0.0118 | 10420 |
| 1733437500 | 0.0124 | -0.0004 | -3.13 | 0.01 | 0.01274 | 0.01 | 87750 |
| 1733350980 | 0.0128 | 2.0E-5 | 0.16 | 0.0128 | 0.0128 | 0.0128 | 3000 |
| 1733264580 | 0.01278 | 0 | 0.00 | 0.01278 | 0.01278 | 0.01278 | 0 |
| 1733178180 | 0.01278 | -0.00022 | -1.69 | 0.01278 | 0.01278 | 0.01278 | 1000 |
| 1732918200 | 0.013 | 0.00065 | 5.26 | 0.01265 | 0.0135 | 0.01195 | 25000 |
| 1732746540 | 0.01235 | 0.00155 | 14.35 | 0.0146 | 0.0146 | 0.0106 | 105924 |
| 1732660140 | 0.0108 | -0.00155 | -12.55 | 0.0124499 | 0.0124499 | 0.0108 | 28000 |
| 1732573560 | 0.01235 | 0.0013 | 11.76 | 0.0106 | 0.0124 | 0.01 | 111059 |
| 1732314300 | 0.01105 | 0 | 0.00 | 0.01105 | 0.01105 | 0.01105 | 0 |
| 1732227900 | 0.01105 | -0.00115 | -9.43 | 0.01105 | 0.01105 | 0.01105 | 100500 |
| 1732141740 | 0.0122 | 0.0017 | 16.19 | 0.0121 | 0.0122 | 0.01148 | 49000 |
| 1732054800 | 0.0105 | 0 | 0.00 | 0.011825 | 0.011825 | 0.0105 | 100000 |
| 1731968460 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 0 |
| 1731709260 | 0.0105 | -0.0004 | -3.67 | 0.0109 | 0.0109 | 0.0105 | 351001 |
| 1731622800 | 0.0109 | -0.00077 | -6.60 | 0.0109 | 0.01145 | 0.0109 | 200000 |
| 1731536760 | 0.01167 | 0.00033 | 2.91 | 0.0109 | 0.01167 | 0.0109 | 104000 |
| 1731450480 | 0.01134 | -0.00026 | -2.24 | 0.01255 | 0.01255 | 0.01134 | 1500 |
| 1731363600 | 0.0115999 | -0.00073 | -5.92 | 0.01146 | 0.0115999 | 0.01132 | 21650 |
| 1731104940 | 0.01233 | 0 | 0.00 | 0.01233 | 0.01233 | 0.01233 | 0 |
| 1731018540 | 0.01233 | 0.00143 | 13.12 | 0.01233 | 0.01233 | 0.01233 | 20000 |
| 1730931600 | 0.0109 | -0.00255 | -18.96 | 0.0109 | 0.0109 | 0.0109 | 20000 |
| 1730845560 | 0.01345 | 0 | 0.00 | 0.01345 | 0.01345 | 0.01345 | 0 |
| 1730759160 | 0.01345 | 0.00345 | 34.50 | 0.01345 | 0.01345 | 0.01345 | 3870 |
| 1730496420 | 0.01 | -0.0029 | -22.48 | 0.0122 | 0.0122 | 0.01 | 398600 |
| 1730409900 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 0 |
| 1730323500 | 0.0129 | 0.0020251 | 18.62 | 0.0119 | 0.0129 | 0.0119 | 6323 |
| 1730237280 | 0.0108749 | -0.000125 | -1.14 | 0.011 | 0.011 | 0.0108749 | 137000 |
| 1730150880 | 0.011 | -0.0024 | -17.91 | 0.013301 | 0.0135 | 0.011 | 13800 |
| 1729891560 | 0.0134 | 0 | 0.00 | 0.0134 | 0.0134 | 0.0134 | 0 |
| 1729805160 | 0.0134 | 0.0012 | 9.84 | 0.0134 | 0.0134 | 0.0134 | 1000 |
| 1729718940 | 0.0122 | -0.00055 | -4.31 | 0.0122 | 0.0122 | 0.0122 | 1000 |
| 1729632000 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
| 1729545600 | 0.0127499 | -0.00165 | -11.46 | 0.0121 | 0.0127499 | 0.0121 | 1191 |
| 1729286400 | 0.0144 | 0.0009 | 6.67 | 0.01 | 0.0144 | 0.01 | 57200 |
| 1729200000 | 0.0135 | 0.0017 | 14.41 | 0.0135 | 0.0135 | 0.0135 | 250 |
| 1729113960 | 0.0118 | -0.0002 | -1.67 | 0.0118 | 0.0118 | 0.0118 | 400 |
| 1729027680 | 0.012 | 0.0008 | 7.14 | 0.011 | 0.012 | 0.011 | 37000 |
| 1728941100 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 0 |
| 1728681900 | 0.0112 | -0.0009 | -7.44 | 0.0125 | 0.014 | 0.0112 | 376400 |
| 1728595560 | 0.0121 | -0.0004 | -3.20 | 0.0121 | 0.0121 | 0.0121 | 10000 |
| 1728508980 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1728422580 | 0.0125 | -0.0001 | -0.79 | 0.0112 | 0.0125 | 0.01065 | 73100 |
| 1728336420 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 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
