Premium
Kodiak Copper Corporation (QB) (KDKCF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04487 | -13.7968144641 | 0.32522 | 0.344 | 0.263 | 38168 | 0.30615551 | CS |
| 4 | -0.01776 | -5.95753245446 | 0.29811 | 0.3655 | 0.263 | 25361 | 0.31699645 | CS |
| 12 | -0.00191 | -0.676681074187 | 0.28226 | 0.3655 | 0.226 | 13853 | 0.29978439 | CS |
| 26 | -0.018 | -6.03318250377 | 0.29835 | 0.3902 | 0.226 | 11324 | 0.31146475 | CS |
| 52 | -0.0837 | -22.9913473424 | 0.36405 | 0.5507 | 0.226 | 10429 | 0.3479902 | CS |
| 156 | -0.96965 | -77.572 | 1.25 | 1.5592 | 0.226 | 15594 | 0.66652292 | CS |
| 260 | -0.08665 | -23.6103542234 | 0.367 | 2.506 | 0.226 | 18504 | 0.93257558 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.28035 | -0.01575 | -5.32 | 0.292 | 0.292 | 0.263 | 26224 |
| 1741300140 | 0.2960999 | 0.0016479 | 0.56 | 0.2999 | 0.2999 | 0.2960999 | 2112 |
| 1741213440 | 0.294452 | -0.005748 | -1.91 | 0.2983 | 0.307 | 0.2884 | 37643 |
| 1741126800 | 0.3002 | -0.0096 | -3.10 | 0.3042 | 0.3042 | 0.2911 | 52086 |
| 1741040760 | 0.3098 | -0.0097 | -3.04 | 0.3238 | 0.341 | 0.3075 | 56611 |
| 1740781260 | 0.3195 | 0.0095 | 3.06 | 0.32522 | 0.3439999 | 0.31 | 42390 |
| 1740695340 | 0.31 | -0.024 | -7.19 | 0.359 | 0.359 | 0.31 | 100906 |
| 1740608400 | 0.334 | -0.00055 | -0.16 | 0.3655 | 0.3655 | 0.334 | 39707 |
| 1740522480 | 0.33455 | -0.00845 | -2.46 | 0.36 | 0.36 | 0.3219 | 48815 |
| 1740435600 | 0.343 | 0.007 | 2.08 | 0.33708 | 0.3579 | 0.33708 | 26795 |
| 1740176400 | 0.336 | 0.006 | 1.82 | 0.33314 | 0.336 | 0.33314 | 725 |
| 1740090480 | 0.33 | -0.0066 | -1.96 | 0.33 | 0.33 | 0.33 | 500 |
| 1740003960 | 0.3366 | 0.00377 | 1.13 | 0.32569 | 0.3366 | 0.32569 | 1801 |
| 1739917620 | 0.33283 | 0 | 0.00 | 0.33283 | 0.33283 | 0.33283 | 0 |
| 1739572020 | 0.33283 | -0.01862 | -5.30 | 0.36 | 0.36 | 0.33283 | 7480 |
| 1739485320 | 0.35145 | 0.02595 | 7.97 | 0.342 | 0.36 | 0.33833 | 15689 |
| 1739398920 | 0.3255 | 0.01405 | 4.51 | 0.323 | 0.3255 | 0.318 | 7025 |
| 1739312940 | 0.31145 | 0.00465 | 1.52 | 0.308 | 0.3124 | 0.301 | 5145 |
| 1739226000 | 0.3068 | 0.00869 | 2.92 | 0.302072 | 0.3068 | 0.302072 | 1060 |
| 1738967160 | 0.29811 | 0.019392 | 6.96 | 0.29811 | 0.29811 | 0.29811 | 10000 |
| 1738880400 | 0.278718 | -0.022032 | -7.33 | 0.2892 | 0.2892 | 0.278718 | 1100 |
| 1738794000 | 0.30075 | 0.00235 | 0.79 | 0.29805 | 0.3095 | 0.29805 | 6365 |
| 1738708080 | 0.2984 | -0.00315 | -1.04 | 0.2984 | 0.2984 | 0.2984 | 1010 |
| 1738621200 | 0.30155 | 0 | 0.00 | 0.30155 | 0.30155 | 0.30155 | 0 |
| 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 |
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
