Premium
Lithium Ion Energy Ltd (PK) (IONGF)
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 | -0.004 | -15.3846153846 | 0.026 | 0.026 | 0.022 | 11400 | 0.02561404 | CS |
| 4 | -0.014918 | -40.4084728317 | 0.036918 | 0.036918 | 0.022 | 13778 | 0.02813775 | CS |
| 12 | -0.008 | -26.6666666667 | 0.03 | 0.037 | 0.022 | 26083 | 0.03124655 | CS |
| 26 | -0.016 | -42.1052631579 | 0.038 | 0.06 | 0.022 | 18677 | 0.03629387 | CS |
| 52 | -0.038 | -63.3333333333 | 0.06 | 0.077 | 0.022 | 15497 | 0.04032561 | CS |
| 156 | -0.278 | -92.6666666667 | 0.3 | 0.386 | 0.022 | 14112 | 0.12833859 | CS |
| 260 | -0.243 | -91.6981132075 | 0.265 | 1.4 | 0.017 | 21303 | 0.27062319 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.022 | -0.004 | -15.38 | 0.022 | 0.022 | 0.022 | 3300 |
| 1740695280 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1740608880 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1740522480 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 30000 |
| 1740435600 | 0.026 | 0.0033 | 14.54 | 0.026 | 0.026 | 0.026 | 900 |
| 1740176400 | 0.0227 | -0.0043 | -15.93 | 0.0227 | 0.0227 | 0.0227 | 1000 |
| 1740090480 | 0.027 | -0.0001 | -0.37 | 0.0277 | 0.03 | 0.026 | 4113 |
| 1740003960 | 0.0271 | -0.0007 | -2.52 | 0.029 | 0.029 | 0.0271 | 4508 |
| 1739917740 | 0.0278 | 0 | 0.00 | 0.0278 | 0.0278 | 0.0278 | 1000 |
| 1739572020 | 0.0278 | 0.0028 | 11.20 | 0.0237 | 0.03 | 0.0237 | 5600 |
| 1739485740 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739399340 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739312940 | 0.025 | -0.0035 | -12.28 | 0.025 | 0.025 | 0.0248999 | 61503 |
| 1739226000 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1738966800 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1738880400 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1738794000 | 0.0285 | -0.0079 | -21.70 | 0.0285 | 0.0285 | 0.0285 | 3946 |
| 1738708080 | 0.0364 | 0.0064 | 21.33 | 0.036918 | 0.036918 | 0.0364 | 35691 |
| 1738621200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738362000 | 0.03 | -0.0039 | -11.50 | 0.023 | 0.03 | 0.023 | 787 |
| 1738276080 | 0.0339 | 0 | 0.00 | 0.0339 | 0.0339 | 0.0339 | 0 |
| 1738189680 | 0.0339 | 0 | 0.00 | 0.0339 | 0.0339 | 0.0339 | 0 |
| 1738103280 | 0.0339 | -0.0031 | -8.38 | 0.0339 | 0.0339 | 0.0339 | 1005 |
| 1738016820 | 0.037 | 0.0031 | 9.14 | 0.037 | 0.037 | 0.037 | 1605 |
| 1737757620 | 0.0339 | 0 | 0.00 | 0.0339 | 0.0339 | 0.0339 | 0 |
| 1737671220 | 0.0339 | 0.0044 | 14.92 | 0.0349 | 0.0349 | 0.0336 | 3971 |
| 1737584640 | 0.0295 | -0.00615 | -17.25 | 0.02684 | 0.0295 | 0.02684 | 3180 |
| 1737498540 | 0.03565 | 0.00705 | 24.65 | 0.03565 | 0.03565 | 0.03565 | 2060 |
| 1737152880 | 0.0286 | -0.0014 | -4.67 | 0.026 | 0.03 | 0.026 | 10155 |
| 1737066120 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736979720 | 0.03 | -0.0042 | -12.28 | 0.03 | 0.03 | 0.03 | 15000 |
| 1736893380 | 0.0342 | 0.00585 | 20.63 | 0.0346 | 0.0346 | 0.03 | 22000 |
| 1736806800 | 0.02835 | -0.00665 | -19.00 | 0.02835 | 0.02835 | 0.02835 | 90000 |
| 1736547720 | 0.035 | 0.004 | 12.90 | 0.03428 | 0.035 | 0.03403 | 5000 |
| 1736375340 | 0.031 | -0.003 | -8.82 | 0.031 | 0.031 | 0.031 | 100037 |
| 1736288940 | 0.034 | -0.0004 | -1.16 | 0.034 | 0.034 | 0.034 | 30000 |
| 1736202360 | 0.0344 | 0.0047 | 15.82 | 0.0344 | 0.0344 | 0.0344 | 4000 |
| 1735943100 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1735856700 | 0.0297 | 0 | 0.00 | 0.03435 | 0.03435 | 0.0297 | 2125 |
| 1735683960 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 406 |
| 1735597740 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 2140 |
| 1735337400 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1735251000 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1735078200 | 0.0297 | -0.0043 | -12.65 | 0.03616 | 0.03616 | 0.0297 | 168001 |
| 1734992400 | 0.034 | 0.002 | 6.25 | 0.0358 | 0.0358 | 0.032 | 280500 |
| 1734733200 | 0.032 | -0.0015 | -4.48 | 0.032 | 0.032 | 0.032 | 1000 |
| 1734646800 | 0.0335 | 0.00015 | 0.45 | 0.0335 | 0.0335 | 0.0335 | 42008 |
| 1734560940 | 0.03335 | -0.00065 | -1.91 | 0.03335 | 0.03335 | 0.03335 | 737 |
| 1734474360 | 0.034 | -0.0007 | -2.02 | 0.0297 | 0.0344 | 0.0297 | 3825 |
| 1734388140 | 0.0347 | 0.0047 | 15.67 | 0.03 | 0.0347 | 0.03 | 2000 |
| 1734128940 | 0.03 | -0.002 | -6.25 | 0.032 | 0.032 | 0.03 | 53333 |
| 1734042480 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 3000 |
| 1733955600 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1733869200 | 0.032 | -0.0048 | -13.04 | 0.0348 | 0.0348 | 0.032 | 11688 |
| 1733782800 | 0.0368 | 0.0003 | 0.82 | 0.03 | 0.0368 | 0.03 | 6100 |
| 1733523600 | 0.0365 | 0.0068 | 22.90 | 0.0365 | 0.0365 | 0.0365 | 226 |
| 1733437500 | 0.0297 | -0.0053 | -15.14 | 0.0398499 | 0.0398499 | 0.0297 | 23113 |
| 1733350980 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733264580 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 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
