Premium
Journey Energy Inc (QX) (JRNGF)
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 | 0.01 | 0.724637681159 | 1.38 | 1.4 | 1.35 | 22085 | 1.37856221 | CS |
| 4 | -0.08 | -5.44217687075 | 1.47 | 1.51 | 1.3 | 40518 | 1.41496699 | CS |
| 12 | -0.11 | -7.33333333333 | 1.5 | 1.64 | 1.18 | 73538 | 1.39354099 | CS |
| 26 | -0.596 | -30.0100704935 | 1.986 | 2.014 | 1.18 | 66052 | 1.5440047 | CS |
| 52 | -1.1 | -44.1767068273 | 2.49 | 3.003843 | 1.18 | 82003 | 2.04981534 | CS |
| 156 | -1.375 | -49.7287522604 | 2.765 | 6.35 | 1.18 | 138349 | 3.67050631 | CS |
| 260 | 0.61 | 78.2051282051 | 0.78 | 6.35 | 0.03783 | 103041 | 3.45324714 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 1.3899999 | 0.02 | 1.46 | 1.36 | 1.3899999 | 1.36 | 32042 |
| 1739572020 | 1.37 | -0 | -0.25 | 1.3899999 | 1.3899999 | 1.35 | 43606 |
| 1739485320 | 1.3735 | -0.01 | -0.47 | 1.381 | 1.381 | 1.367 | 6751 |
| 1739398920 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.3755 | 2688 |
| 1739312940 | 1.3899999 | 0.01 | 1.02 | 1.3799999 | 1.4 | 1.365 | 35293 |
| 1739226000 | 1.3759999 | 0.03 | 1.93 | 1.3 | 1.395 | 1.3 | 14148 |
| 1738967160 | 1.35 | 0.01 | 0.75 | 1.36 | 1.36 | 1.32 | 60330 |
| 1738880400 | 1.34 | -0.07 | -4.63 | 1.3766 | 1.3799999 | 1.34 | 97668 |
| 1738794000 | 1.405 | -0.02 | -1.20 | 1.416 | 1.43 | 1.405 | 6890 |
| 1738708080 | 1.422 | 0.03 | 2.30 | 1.33 | 1.455 | 1.33 | 51068 |
| 1738621740 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.3899999 | 1.35 | 49030 |
| 1738362000 | 1.4 | -0.08 | -5.41 | 1.48 | 1.484 | 1.4 | 34868 |
| 1738276080 | 1.48 | -0.03 | -1.70 | 1.51 | 1.51 | 1.48 | 35219 |
| 1738189740 | 1.5056 | 0.05 | 3.34 | 1.468 | 1.5056 | 1.468 | 9713 |
| 1738103280 | 1.457 | 0.06 | 4.44 | 1.42 | 1.47 | 1.3899999 | 53300 |
| 1738016820 | 1.395 | -0.07 | -4.45 | 1.41 | 1.45 | 1.395 | 64061 |
| 1737757440 | 1.46 | -0.02 | -1.35 | 1.46 | 1.47 | 1.41 | 59595 |
| 1737671220 | 1.48 | 0.01 | 0.68 | 1.45 | 1.484 | 1.45 | 70473 |
| 1737584640 | 1.47 | -0.03 | -2.00 | 1.51 | 1.51 | 1.46 | 44125 |
| 1737498540 | 1.5 | 0.02 | 1.56 | 1.47 | 1.5065 | 1.45 | 31011 |
| 1737152880 | 1.477 | -0.05 | -3.15 | 1.51 | 1.535 | 1.47 | 46827 |
| 1737066420 | 1.525 | 0 | 0.32 | 1.5149999 | 1.533 | 1.5049999 | 37236 |
| 1736979720 | 1.5201 | 0.02 | 1.00 | 1.51 | 1.5201 | 1.499 | 42583 |
| 1736893380 | 1.5049999 | 0.02 | 1.69 | 1.48 | 1.5049999 | 1.46 | 48516 |
| 1736806800 | 1.48 | -0.03 | -1.99 | 1.52 | 1.52 | 1.48 | 93678 |
| 1736547720 | 1.51 | 0.02 | 1.34 | 1.5078 | 1.534 | 1.5 | 59651 |
| 1736375340 | 1.49 | -0.03 | -2.23 | 1.52 | 1.528648 | 1.47 | 25809 |
| 1736288940 | 1.524 | 0.03 | 2.28 | 1.527 | 1.53 | 1.51 | 11352 |
| 1736202360 | 1.49 | 0.03 | 2.05 | 1.51 | 1.521 | 1.48 | 160754 |
| 1735942980 | 1.46 | 0.04 | 2.52 | 1.42 | 1.46 | 1.42 | 14665 |
| 1735856700 | 1.4241379 | 0.1 | 7.89 | 1.34 | 1.44 | 1.34 | 63556 |
| 1735683960 | 1.32 | 0 | 0.00 | 1.3 | 1.3234999 | 1.29 | 113389 |
| 1735597740 | 1.32 | 0.04 | 3.12 | 1.27 | 1.34 | 1.26 | 131234 |
| 1735338000 | 1.2801 | 0.01 | 0.80 | 1.2755 | 1.3 | 1.271 | 28573 |
| 1735252020 | 1.27 | -0.03 | -2.31 | 1.33 | 1.36 | 1.25 | 76015 |
| 1735078200 | 1.3 | 0.04 | 3.26 | 1.28 | 1.31 | 1.27 | 26986 |
| 1734992400 | 1.2589999 | 0.04 | 3.20 | 1.2396 | 1.259821 | 1.21 | 202902 |
| 1734733200 | 1.22 | -0.01 | -0.81 | 1.21 | 1.2635 | 1.21 | 67437 |
| 1734646800 | 1.23 | 0 | 0.29 | 1.224 | 1.25 | 1.2001 | 88060 |
| 1734560940 | 1.2265 | -0.07 | -5.65 | 1.19 | 1.3 | 1.18 | 270620 |
| 1734474360 | 1.3 | -0.02 | -1.81 | 1.3 | 1.31 | 1.24 | 436356 |
| 1734388140 | 1.324 | -0.08 | -5.43 | 1.3899999 | 1.4 | 1.3055 | 140583 |
| 1734128940 | 1.4 | 0.01 | 0.47 | 1.36 | 1.41 | 1.36 | 59036 |
| 1734042480 | 1.3935 | -0.11 | -7.10 | 1.4856 | 1.49 | 1.3759999 | 112011 |
| 1733955900 | 1.5 | 0.02 | 1.35 | 1.48 | 1.5049999 | 1.45 | 76600 |
| 1733869200 | 1.48 | -0.02 | -1.33 | 1.5049999 | 1.5178 | 1.48 | 37140 |
| 1733782800 | 1.5 | 0 | 0.33 | 1.485 | 1.57 | 1.485 | 53148 |
| 1733523600 | 1.495 | -0.09 | -5.56 | 1.6399999 | 1.6399999 | 1.49 | 68701 |
| 1733437500 | 1.583 | 0.03 | 2.13 | 1.57 | 1.5965 | 1.563 | 62747 |
| 1733350980 | 1.55 | 0.01 | 0.88 | 1.6399999 | 1.6399999 | 1.54 | 208643 |
| 1733264700 | 1.5365 | 0.04 | 2.78 | 1.5149999 | 1.57 | 1.4665 | 163759 |
| 1733178180 | 1.495 | -0.01 | -0.33 | 1.49 | 1.5169999 | 1.46 | 75304 |
| 1732918200 | 1.5 | 0.02 | 1.35 | 1.46 | 1.5299 | 1.46 | 22025 |
| 1732746540 | 1.48 | 0 | 0.00 | 1.48 | 1.54 | 1.47 | 40769 |
| 1732660140 | 1.48 | -0.05 | -2.95 | 1.5 | 1.5 | 1.475 | 34552 |
| 1732573560 | 1.525 | -0.05 | -3.30 | 1.59 | 1.65 | 1.5 | 235682 |
| 1732314000 | 1.577 | 0.02 | 1.09 | 1.565 | 1.585 | 1.56 | 77818 |
| 1732227900 | 1.56 | 0.1 | 6.78 | 1.5049999 | 1.57 | 1.5049999 | 88397 |
| 1732141740 | 1.461 | 0 | 0.06 | 1.495 | 1.51 | 1.44 | 165893 |
| 1732054800 | 1.4601 | 0 | 0.01 | 1.46 | 1.483 | 1.44 | 70112 |
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
