Premium
Imperial Metals Corporation New (PK) (IPMLF)
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 | 0.38 | 8.3885209713 | 4.53 | 5.31 | 4.53 | 37802 | 5.08890612 | CS |
| 4 | 0.434 | 9.69615728329 | 4.476 | 5.31 | 4.4006 | 56809 | 4.85865733 | CS |
| 12 | -0.51 | -9.40959409594 | 5.42 | 6.55 | 4.350728 | 40144 | 5.05277757 | CS |
| 26 | -1.13 | -18.7086092715 | 6.04 | 10.28 | 4.350728 | 39368 | 6.2636747 | CS |
| 52 | 1.04 | 26.8733850129 | 3.87 | 10.28 | 2.8695 | 26672 | 5.78785046 | CS |
| 156 | 3.58 | 269.172932331 | 1.33 | 10.28 | 1.19 | 16410 | 4.44692002 | CS |
| 260 | 1.07 | 27.8645833333 | 3.84 | 10.28 | 1.19 | 12939 | 3.93430499 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 4.91 | -0.36 | -6.83 | 5.03 | 5.08 | 4.8959 | 34059 |
| 1781731740 | 5.2699999 | 0.02 | 0.46 | 5.29 | 5.3099999 | 5.2 | 59704 |
| 1781645340 | 5.2459 | 0.1 | 1.86 | 5.26 | 5.26 | 5.2459 | 25101 |
| 1781558940 | 5.15 | 0.14 | 2.79 | 5.3099999 | 5.3099999 | 5.15 | 31287 |
| 1781299740 | 5.01 | 0.29 | 6.19 | 4.83 | 5.054 | 4.83 | 35552 |
| 1781213220 | 4.718 | 0.21 | 4.61 | 4.53 | 4.7539999 | 4.53 | 37365 |
| 1781126940 | 4.51 | -0.06 | -1.31 | 4.58 | 4.598 | 4.478 | 174889 |
| 1781040540 | 4.57 | -0 | -0.04 | 4.7078 | 4.71 | 4.5199999 | 61026 |
| 1780954140 | 4.572 | 0.17 | 3.89 | 4.502 | 4.62 | 4.5 | 48206 |
| 1780694940 | 4.4006 | -0.63 | -12.51 | 4.93 | 4.93 | 4.4006 | 67667 |
| 1780608540 | 5.03 | -0.03 | -0.55 | 5.0599999 | 5.0599999 | 4.96 | 53583 |
| 1780522140 | 5.058 | -0.05 | -0.94 | 5.045 | 5.0841 | 5.045 | 5026 |
| 1780435740 | 5.106 | -0.06 | -1.24 | 5.18 | 5.236 | 5.106 | 28721 |
| 1780349340 | 5.17 | 0.07 | 1.37 | 5.03 | 5.19 | 5.03 | 80268 |
| 1780090080 | 5.1 | 0.12 | 2.41 | 4.94 | 5.1 | 4.94 | 162832 |
| 1780003320 | 4.98 | 0.09 | 1.84 | 4.76 | 5.018 | 4.76 | 26162 |
| 1779917340 | 4.89 | -0.09 | -1.83 | 5 | 5 | 4.89 | 37434 |
| 1779830940 | 4.981 | 0.3 | 6.34 | 5 | 5.0199999 | 4.96 | 73822 |
| 1779484920 | 4.6841 | 0.09 | 1.94 | 4.53 | 4.6841 | 4.53 | 40148 |
| 1779398880 | 4.595 | 0.09 | 2.11 | 4.476 | 4.595 | 4.42 | 30572 |
| 1779312300 | 4.5 | 0.08 | 1.81 | 4.44 | 4.55 | 4.4 | 48265 |
| 1779225660 | 4.42 | -0.11 | -2.43 | 4.67 | 4.67 | 4.350728 | 13369 |
| 1779139740 | 4.53 | -0.03 | -0.66 | 4.6 | 4.6 | 4.53 | 2100 |
| 1778880000 | 4.5599999 | -0.44 | -8.81 | 4.65 | 4.68 | 4.5119999 | 33184 |
| 1778793900 | 5.000775 | -0.26 | -4.93 | 5.17 | 5.17 | 5.000775 | 17330 |
| 1778707380 | 5.26 | 0.42 | 8.68 | 4.9 | 5.45 | 4.87 | 79172 |
| 1778621340 | 4.84 | 0.18 | 3.91 | 4.6 | 4.87 | 4.55 | 9960 |
| 1778534940 | 4.657667 | 0.04 | 0.82 | 4.69 | 4.8 | 4.657667 | 23862 |
| 1778275200 | 4.62 | 0.16 | 3.68 | 5.2699999 | 5.2699999 | 4.6 | 13308 |
| 1778188800 | 4.456 | -0.51 | -10.34 | 5.07 | 5.07 | 4.456 | 47583 |
| 1778102520 | 4.97 | 0.24 | 5.07 | 4.8 | 5.0199999 | 4.8 | 38135 |
| 1778016000 | 4.73 | 0.02 | 0.42 | 4.8019999 | 4.83 | 4.728 | 100881 |
| 1777930140 | 4.71 | -0.21 | -4.23 | 4.84 | 4.85 | 4.71 | 83422 |
| 1777671000 | 4.918 | -0.06 | -1.24 | 4.999 | 4.999 | 4.918 | 10861 |
| 1777584540 | 4.98 | 0.19 | 3.97 | 5.23 | 5.23 | 4.86 | 51975 |
| 1777498140 | 4.79 | -0.16 | -3.19 | 4.94 | 4.94 | 4.79 | 32895 |
| 1777411800 | 4.948 | -0.27 | -5.21 | 5.2 | 5.2 | 4.85 | 43312 |
| 1777325400 | 5.22 | 0.01 | 0.19 | 5.15 | 5.22 | 5.1 | 68081 |
| 1777065780 | 5.21 | -0.06 | -1.06 | 5.268 | 5.268 | 5.18 | 31904 |
| 1776979740 | 5.2659 | -0.29 | -5.29 | 5.38 | 5.38 | 5.252 | 21941 |
| 1776893280 | 5.5599999 | 0.11 | 2.06 | 5.55 | 5.5599999 | 5.55 | 15678 |
| 1776806940 | 5.448 | -0.35 | -6.00 | 5.694 | 5.694 | 5.44 | 31164 |
| 1776720540 | 5.796 | -0.1 | -1.63 | 5.796 | 5.796 | 5.796 | 14101 |
| 1776460800 | 5.892 | -0.03 | -0.47 | 6.07 | 6.2059 | 5.892 | 21801 |
| 1776374940 | 5.92 | -0.02 | -0.25 | 5.92 | 5.92 | 5.92 | 21129 |
| 1776288360 | 5.9349999 | -0.57 | -8.69 | 6.51 | 6.51 | 5.89 | 26680 |
| 1776202140 | 6.5 | 0.4 | 6.63 | 6.28 | 6.55 | 6.28 | 16076 |
| 1776115740 | 6.0956 | 0.12 | 1.93 | 6 | 6.0956 | 6 | 21711 |
| 1775856000 | 5.98 | 0.18 | 3.10 | 6.1279 | 6.1279 | 5.9 | 78656 |
| 1775770140 | 5.8 | -0.05 | -0.85 | 5.8 | 5.8 | 5.8 | 11919 |
| 1775683500 | 5.85 | 0.18 | 3.18 | 6.018 | 6.018 | 5.85 | 74257 |
| 1775596800 | 5.6699 | -0.21 | -3.54 | 5.65 | 5.6699 | 5.65 | 11040 |
| 1775510940 | 5.878 | -0.04 | -0.71 | 5.8099999 | 5.932 | 5.8099999 | 24449 |
| 1775164920 | 5.92 | -0.32 | -5.05 | 5.9623 | 5.9623 | 5.845 | 13146 |
| 1775078400 | 6.235 | 0.68 | 12.14 | 5.815 | 6.2699999 | 5.815 | 17943 |
| 1774992540 | 5.5599999 | 0.4 | 7.75 | 5.4399 | 5.5599999 | 5.41 | 6443 |
| 1774906080 | 5.16 | -0.11 | -1.99 | 5.24 | 5.24 | 5.16 | 25385 |
| 1774646940 | 5.265 | -0.02 | -0.41 | 5.26 | 5.4 | 5.26 | 8556 |
| 1774560480 | 5.2865 | -0.3 | -5.36 | 5.42 | 5.44 | 5.2865 | 37322 |
| 1774473900 | 5.586 | 0.16 | 2.87 | 5.57 | 5.61 | 5.5599999 | 14599 |
| 1774387560 | 5.43 | -0.01 | -0.18 | 5.36 | 5.5199999 | 5.36 | 48788 |
| 1774300800 | 5.44 | 0.32 | 6.25 | 5.3 | 5.4665 | 5.3 | 59324 |
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.
