Premium
Intrepid Metals Corporation (QB) (IMTCF)
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 | -0.10014 | -17.1796191457 | 0.5829 | 0.5829 | 0.477 | 132791 | 0.49168678 | CS |
| 4 | -0.04994 | -9.37488267317 | 0.5327 | 0.6013 | 0.477 | 50671 | 0.50485936 | CS |
| 12 | -0.09304 | -16.1583883293 | 0.5758 | 0.7506 | 0.477 | 47551 | 0.57852064 | CS |
| 26 | 0.09536 | 24.6153846154 | 0.3874 | 0.7506 | 0.301 | 98066 | 0.48747704 | CS |
| 52 | 0.09376 | 24.1028277635 | 0.389 | 0.7506 | 0.2278 | 76355 | 0.42263115 | CS |
| 156 | 0.36406 | 306.705981466 | 0.1187 | 0.834 | 0.1047 | 52500 | 0.41496496 | CS |
| 260 | 0.36666 | 315.813953488 | 0.1161 | 0.834 | 0.08 | 51175 | 0.4136439 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 0.4917 | 0.0117 | 2.44 | 0.5004999 | 0.5004999 | 0.49 | 501559 |
| 1783545840 | 0.48 | -0.00664 | -1.36 | 0.477 | 0.4861 | 0.477 | 11295 |
| 1783459740 | 0.48664 | -0.01656 | -3.29 | 0.4852 | 0.4917 | 0.4852 | 5159 |
| 1783373340 | 0.5032 | -0.0168 | -3.23 | 0.5829 | 0.5829 | 0.5032 | 13151 |
| 1783027740 | 0.52 | 0.0202 | 4.04 | 0.49 | 0.53 | 0.49 | 4305 |
| 1782941280 | 0.4998 | -0.0032 | -0.64 | 0.539873 | 0.539873 | 0.477 | 21200 |
| 1782854880 | 0.503 | -0.0047 | -0.93 | 0.5074 | 0.5083 | 0.49 | 62290 |
| 1782768300 | 0.5077 | -0.00422 | -0.82 | 0.4969 | 0.5079 | 0.4931 | 12915 |
| 1782509280 | 0.51192 | 0.03142 | 6.54 | 0.511885 | 0.51192 | 0.51182 | 7317 |
| 1782422460 | 0.4805 | -0.0176 | -3.53 | 0.4965 | 0.5135999 | 0.4805 | 29529 |
| 1782336000 | 0.4981 | -0.0295 | -5.59 | 0.4994 | 0.4994 | 0.49165 | 10132 |
| 1782250140 | 0.5276 | -0.034 | -6.05 | 0.5276999 | 0.5434 | 0.5276 | 22760 |
| 1782163500 | 0.5616 | 0.0016 | 0.29 | 0.5432 | 0.6012999 | 0.51976 | 43306 |
| 1781818140 | 0.56 | 0.0204 | 3.78 | 0.54332 | 0.56 | 0.5368 | 8487 |
| 1781731740 | 0.5396 | 0.00042 | 0.08 | 0.54 | 0.54418 | 0.5333 | 11437 |
| 1781645340 | 0.53918 | 0.01274 | 2.42 | 0.5178 | 0.53918 | 0.5 | 103503 |
| 1781558940 | 0.52644 | 0.0157 | 3.07 | 0.5215999 | 0.52644 | 0.51 | 13031 |
| 1781299740 | 0.51074 | -0.02036 | -3.83 | 0.5326999 | 0.5326999 | 0.50935 | 30700 |
| 1781213220 | 0.5311 | -0.0031 | -0.58 | 0.5209 | 0.5488 | 0.5209 | 27305 |
| 1781126940 | 0.5342 | -0.0261 | -4.66 | 0.5496 | 0.559 | 0.5301 | 27928 |
| 1781040540 | 0.5603 | -0.031 | -5.24 | 0.5931 | 0.5931 | 0.5463 | 21000 |
| 1780954140 | 0.5913 | -0.00426 | -0.72 | 0.5838 | 0.6158 | 0.5838 | 91914 |
| 1780694940 | 0.59556 | -0.08674 | -12.71 | 0.6663 | 0.6663 | 0.59556 | 19160 |
| 1780608540 | 0.6823 | 0.0161 | 2.42 | 0.7027 | 0.7027 | 0.6801 | 32674 |
| 1780522140 | 0.6662 | -0.03155 | -4.52 | 0.6916 | 0.6916 | 0.64 | 27003 |
| 1780435740 | 0.69775 | -0.00945 | -1.34 | 0.7506 | 0.7506 | 0.68252 | 37305 |
| 1780349340 | 0.7072 | 0.0267 | 3.92 | 0.6707999 | 0.7176 | 0.6707999 | 42625 |
| 1780090080 | 0.6805 | 0.0389001 | 6.06 | 0.647 | 0.7025 | 0.647 | 50405 |
| 1780003320 | 0.6415999 | -0.00205 | -0.32 | 0.6417 | 0.6417 | 0.6377 | 10740 |
| 1779917340 | 0.64365 | -0.0176 | -2.66 | 0.633066 | 0.65 | 0.633066 | 17450 |
| 1779830940 | 0.66125 | 0.05175 | 8.49 | 0.6147 | 0.67444 | 0.6147 | 49930 |
| 1779484920 | 0.6095 | -0.01561 | -2.50 | 0.62054 | 0.6231 | 0.6055 | 33313 |
| 1779398880 | 0.62511 | 0.00447 | 0.72 | 0.61 | 0.62511 | 0.5936 | 42700 |
| 1779312300 | 0.62064 | -0.00841 | -1.34 | 0.6147399 | 0.622 | 0.6034 | 26650 |
| 1779225660 | 0.62905 | -0.01725 | -2.67 | 0.6382 | 0.6382 | 0.6167 | 40800 |
| 1779139740 | 0.6463 | -0.02234 | -3.34 | 0.65665 | 0.65665 | 0.64 | 32595 |
| 1778880000 | 0.66864 | -0.02466 | -3.56 | 0.6768999 | 0.6768999 | 0.6546 | 60040 |
| 1778793900 | 0.6933 | -0.03215 | -4.43 | 0.7225 | 0.7225 | 0.68855 | 40412 |
| 1778707380 | 0.72545 | 0.00545 | 0.76 | 0.6943 | 0.7453999 | 0.6943 | 66863 |
| 1778621340 | 0.72 | 0.03029 | 4.39 | 0.6811 | 0.72 | 0.68 | 76553 |
| 1778534940 | 0.68971 | 0.03841 | 5.90 | 0.656 | 0.71868 | 0.656 | 50425 |
| 1778275200 | 0.6513 | -0.0072 | -1.09 | 0.657376 | 0.6715 | 0.64347 | 59238 |
| 1778188800 | 0.6585 | 0.0682 | 11.55 | 0.6095 | 0.66023 | 0.588 | 41344 |
| 1778102520 | 0.5903 | 0.0217 | 3.82 | 0.5699999 | 0.5974 | 0.5699999 | 30149 |
| 1778016000 | 0.5686 | -0.01183 | -2.04 | 0.5731 | 0.58 | 0.5673 | 32401 |
| 1777930140 | 0.58043 | -0.02655 | -4.37 | 0.61 | 0.61 | 0.5797 | 32600 |
| 1777671000 | 0.60698 | 0.0281001 | 4.85 | 0.6 | 0.60698 | 0.5628 | 48855 |
| 1777584540 | 0.5788799 | 0.0166799 | 2.97 | 0.5675 | 0.5895 | 0.5675 | 19083 |
| 1777498140 | 0.5622 | 0.0226 | 4.19 | 0.5491 | 0.5622 | 0.54568 | 28977 |
| 1777411800 | 0.5396 | -0.0119 | -2.16 | 0.54592 | 0.5557 | 0.536383 | 29823 |
| 1777325400 | 0.5515 | -0.03401 | -5.81 | 0.5598999 | 0.58346 | 0.55 | 410340 |
| 1777065780 | 0.58551 | -0.00689 | -1.16 | 0.5719999 | 0.58551 | 0.55205 | 20395 |
| 1776979740 | 0.5924 | -0.01848 | -3.03 | 0.6004 | 0.6004 | 0.5705 | 25585 |
| 1776893280 | 0.61088 | 0.01748 | 2.95 | 0.5919 | 0.61088 | 0.5897 | 11303 |
| 1776806940 | 0.5934 | 0.020596 | 3.60 | 0.563175 | 0.59352 | 0.563175 | 12205 |
| 1776720540 | 0.572804 | -0.002196 | -0.38 | 0.579 | 0.6142 | 0.5709999 | 41133 |
| 1776460800 | 0.575 | 0.0050001 | 0.88 | 0.5758 | 0.5798 | 0.5617 | 29134 |
| 1776374940 | 0.5699999 | 0.0567999 | 11.07 | 0.5163 | 0.5699999 | 0.51 | 4243 |
| 1776288360 | 0.5132 | 0.0132 | 2.64 | 0.54 | 0.54 | 0.50888 | 15313 |
| 1776202140 | 0.5 | 0.0035 | 0.70 | 0.5 | 0.50997 | 0.4769 | 12847 |
| 1776115740 | 0.4965 | -0.0074 | -1.47 | 0.5162 | 0.5162 | 0.49484 | 5903 |
| 1775856000 | 0.5039 | -0.0061 | -1.20 | 0.5151 | 0.52616 | 0.503371 | 17000 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
