Premium
Kodiak Copper Corporation (QB) (KDKCF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02155 | 7.69642857143 | 0.28 | 0.31 | 0.28 | 12720 | 0.28891391 | CS |
| 4 | 0.05845 | 24.0436034554 | 0.2431 | 0.31 | 0.227 | 8360 | 0.27004517 | CS |
| 12 | -0.00745 | -2.41100323625 | 0.309 | 0.315 | 0.226 | 7834 | 0.27687098 | CS |
| 26 | -0.02735 | -8.31559744603 | 0.3289 | 0.3949 | 0.226 | 7891 | 0.30998567 | CS |
| 52 | -0.11345 | -27.3373493976 | 0.415 | 0.5507 | 0.226 | 9396 | 0.35478712 | CS |
| 156 | -0.71905 | -70.4536547129 | 1.0206 | 1.5592 | 0.226 | 15728 | 0.70681043 | CS |
| 260 | -0.06545 | -17.8337874659 | 0.367 | 2.506 | 0.226 | 18444 | 0.94683139 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.30155 | 0.0175501 | 6.18 | 0.30135 | 0.31 | 0.2988 | 9074 |
| 1738276080 | 0.2839999 | -0.01445 | -4.84 | 0.2839999 | 0.2839999 | 0.2839999 | 1000 |
| 1738189740 | 0.29845 | 0.014422 | 5.08 | 0.287728 | 0.29845 | 0.287728 | 3508 |
| 1738103280 | 0.284028 | -0.009972 | -3.39 | 0.294 | 0.30555 | 0.284028 | 33000 |
| 1738016820 | 0.294 | 0 | 0.00 | 0.2839 | 0.294 | 0.2839 | 15780 |
| 1737757440 | 0.294 | 0.0189 | 6.87 | 0.28 | 0.294 | 0.28 | 10310 |
| 1737671220 | 0.2751 | -0.0122 | -4.25 | 0.2769 | 0.2769 | 0.2751 | 3300 |
| 1737584640 | 0.2873 | 0.0073 | 2.61 | 0.2849999 | 0.291 | 0.2821 | 5641 |
| 1737498540 | 0.28 | 0.01846 | 7.06 | 0.227 | 0.2917 | 0.227 | 13670 |
| 1737152820 | 0.26154 | 0 | 0.00 | 0.26154 | 0.26154 | 0.26154 | 0 |
| 1737066420 | 0.26154 | 0.01554 | 6.32 | 0.26154 | 0.26154 | 0.26154 | 1050 |
| 1736979720 | 0.246 | 0.001 | 0.41 | 0.246 | 0.246 | 0.246 | 750 |
| 1736893380 | 0.245 | -0.0062 | -2.47 | 0.245 | 0.245 | 0.245 | 2595 |
| 1736806800 | 0.2512 | 0.0137 | 5.77 | 0.2357 | 0.2512 | 0.2357 | 8026 |
| 1736547720 | 0.2375 | -0.007 | -2.86 | 0.23176 | 0.2412 | 0.23176 | 10730 |
| 1736375340 | 0.2445 | -0.0052 | -2.08 | 0.261 | 0.261 | 0.24 | 6532 |
| 1736288940 | 0.2497 | 0.00435 | 1.77 | 0.2497 | 0.2497 | 0.2497 | 1205 |
| 1736202360 | 0.24535 | 0.0022 | 0.90 | 0.248 | 0.248 | 0.24535 | 3000 |
| 1735942980 | 0.24315 | -0.0107 | -4.22 | 0.2431 | 0.2501 | 0.2431 | 22020 |
| 1735856700 | 0.25385 | -0.00275 | -1.07 | 0.26295 | 0.26295 | 0.25115 | 12515 |
| 1735683960 | 0.2566 | 0.0079 | 3.18 | 0.2429 | 0.2576 | 0.2429 | 12176 |
| 1735597740 | 0.2487 | 0.0037 | 1.51 | 0.226 | 0.2535 | 0.226 | 4364 |
| 1735338000 | 0.245 | -0.0139 | -5.37 | 0.268 | 0.268 | 0.245 | 3200 |
| 1735251000 | 0.2589 | 0 | 0.00 | 0.2589 | 0.2589 | 0.2589 | 0 |
| 1735078200 | 0.2589 | 0.00401 | 1.57 | 0.252021 | 0.259 | 0.252021 | 4500 |
| 1734992400 | 0.25489 | 0.00039 | 0.15 | 0.25245 | 0.25489 | 0.25245 | 2245 |
| 1734733200 | 0.2545 | 0.0108 | 4.43 | 0.2565 | 0.259 | 0.249 | 7954 |
| 1734646800 | 0.2437 | -0.0172 | -6.59 | 0.268 | 0.268 | 0.2437 | 20879 |
| 1734560940 | 0.2609 | -0.0063 | -2.36 | 0.2669 | 0.2669 | 0.259 | 3655 |
| 1734474540 | 0.2672 | 0 | 0.00 | 0.2672 | 0.2672 | 0.2672 | 0 |
| 1734388140 | 0.2672 | 0.00195 | 0.74 | 0.2672 | 0.2672 | 0.2672 | 886 |
| 1734128940 | 0.26525 | -0.00975 | -3.55 | 0.28226 | 0.28226 | 0.26525 | 4124 |
| 1734042480 | 0.275 | -0.01 | -3.51 | 0.2788 | 0.2831 | 0.275 | 1850 |
| 1733955900 | 0.2849999 | 0.0068499 | 2.46 | 0.2812 | 0.2849999 | 0.2812 | 31500 |
| 1733869200 | 0.27815 | -0.00585 | -2.06 | 0.2812 | 0.2812 | 0.27815 | 11325 |
| 1733782800 | 0.2839999 | 0.0088999 | 3.24 | 0.2894 | 0.2894 | 0.2839999 | 6125 |
| 1733523600 | 0.2751 | -0.0153 | -5.27 | 0.275 | 0.2856 | 0.275 | 9413 |
| 1733437500 | 0.2904 | 0.00048 | 0.17 | 0.2904 | 0.2904 | 0.2904 | 200 |
| 1733351100 | 0.28992 | 0 | 0.00 | 0.28992 | 0.28992 | 0.28992 | 0 |
| 1733264700 | 0.28992 | -8.0E-5 | -0.03 | 0.29102 | 0.29102 | 0.278 | 4061 |
| 1733178180 | 0.29 | -0.0044 | -1.49 | 0.295 | 0.295 | 0.29 | 2025 |
| 1732918200 | 0.2944 | -0.0101 | -3.32 | 0.2865 | 0.2944 | 0.2865 | 3525 |
| 1732746540 | 0.3045 | 0.01145 | 3.91 | 0.29676 | 0.3045 | 0.29676 | 1100 |
| 1732660140 | 0.29305 | -0.0026 | -0.88 | 0.2922 | 0.299 | 0.2922 | 2700 |
| 1732573560 | 0.29565 | 0.00445 | 1.53 | 0.29565 | 0.29565 | 0.29565 | 1350 |
| 1732314000 | 0.2912 | -0.0103 | -3.42 | 0.293285 | 0.293285 | 0.2912 | 6507 |
| 1732227900 | 0.3015 | 0.0115 | 3.97 | 0.3 | 0.3044 | 0.2954 | 17020 |
| 1732141740 | 0.29 | -0.0097 | -3.24 | 0.29 | 0.29 | 0.29 | 8205 |
| 1732054800 | 0.2997 | 0.0006 | 0.20 | 0.3045 | 0.3045 | 0.2996 | 3919 |
| 1731968640 | 0.2991 | 0.0028 | 0.94 | 0.2954 | 0.2991 | 0.2785 | 6372 |
| 1731709260 | 0.2963 | 0.0113001 | 3.96 | 0.2849999 | 0.2963 | 0.2849999 | 19165 |
| 1731622800 | 0.2849999 | -0.0042 | -1.45 | 0.2849999 | 0.2849999 | 0.2849999 | 5065 |
| 1731536760 | 0.2892 | -0.0108 | -3.60 | 0.2958 | 0.2991 | 0.2824 | 5650 |
| 1731450480 | 0.3 | -0.004 | -1.32 | 0.3065649 | 0.30707 | 0.3 | 15959 |
| 1731363600 | 0.304 | -0.011 | -3.49 | 0.3042 | 0.3042 | 0.3 | 7000 |
| 1731104400 | 0.315 | -0.001 | -0.32 | 0.309 | 0.315 | 0.309 | 10870 |
| 1731018540 | 0.316 | -0.012 | -3.66 | 0.3136 | 0.316 | 0.3136 | 2401 |
| 1730931600 | 0.328 | -0.0186 | -5.37 | 0.3269 | 0.328 | 0.3189 | 6119 |
| 1730845680 | 0.3466 | 0.00096 | 0.28 | 0.3419 | 0.3466 | 0.3419 | 600 |
| 1730759160 | 0.34564 | -0.00716 | -2.03 | 0.3645 | 0.3645 | 0.34564 | 10555 |
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
