Premium
KORE Mining Ltd (PK) (KOREF)
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 | -0.00235 | -8.37789661319 | 0.02805 | 0.0285 | 0.0185 | 13425 | 0.02591345 | CS |
| 4 | 0.00435 | 20.37470726 | 0.02135 | 0.0285 | 0.0185 | 7102 | 0.02359152 | CS |
| 12 | 0.00275 | 11.9825708061 | 0.02295 | 0.0285 | 0.0139 | 17481 | 0.02049804 | CS |
| 26 | 0.0057 | 28.5 | 0.02 | 0.033 | 0.0139 | 23252 | 0.02303118 | CS |
| 52 | -0.012145 | -32.0914255516 | 0.037845 | 0.0483 | 0.0139 | 33940 | 0.03073562 | CS |
| 156 | -0.2783 | -91.5460526316 | 0.304 | 0.33 | 0.0125 | 54691 | 0.06265703 | CS |
| 260 | -0.1737 | -87.111334002 | 0.1994 | 1.545 | 0.0125 | 69959 | 0.45136737 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0257 | 0.0005401 | 2.15 | 0.0257 | 0.0257 | 0.0257 | 5800 |
| 1740695280 | 0.0251599 | 0 | 0.00 | 0.0251599 | 0.0251599 | 0.0251599 | 0 |
| 1740608880 | 0.0251599 | 0 | 0.00 | 0.0251599 | 0.0251599 | 0.0251599 | 0 |
| 1740522480 | 0.0251599 | -0.00289 | -10.30 | 0.0185 | 0.0285 | 0.0185 | 19850 |
| 1740435600 | 0.02805 | 0 | 0.00 | 0.02805 | 0.02805 | 0.02805 | 0 |
| 1740176400 | 0.02805 | 0.0074 | 35.84 | 0.02805 | 0.02805 | 0.02805 | 7000 |
| 1740090480 | 0.02065 | -0.00495 | -19.34 | 0.02065 | 0.02065 | 0.02065 | 2500 |
| 1740003960 | 0.0256 | 0.0006 | 2.40 | 0.0256 | 0.0256 | 0.0256 | 226 |
| 1739917740 | 0.025 | 0.003 | 13.64 | 0.025 | 0.025 | 0.025 | 12300 |
| 1739572020 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 1003 |
| 1739485320 | 0.022 | -0.00253 | -10.31 | 0.022 | 0.022 | 0.022 | 1571 |
| 1739398920 | 0.02453 | 0.00103 | 4.38 | 0.0244 | 0.02453 | 0.0244 | 7347 |
| 1739312940 | 0.0235 | 0.0015 | 6.82 | 0.022 | 0.0235 | 0.022 | 7000 |
| 1739226000 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.0213 | 13400 |
| 1738967160 | 0.022 | 0.00075 | 3.53 | 0.022 | 0.022 | 0.022 | 11500 |
| 1738880400 | 0.02125 | 0 | 0.00 | 0.021 | 0.02125 | 0.021 | 5000 |
| 1738794000 | 0.02125 | -0.00019 | -0.89 | 0.02125 | 0.0214 | 0.02125 | 2650 |
| 1738707600 | 0.02144 | 0 | 0.00 | 0.02144 | 0.02144 | 0.02144 | 0 |
| 1738621200 | 0.02144 | 0 | 0.00 | 0.02144 | 0.02144 | 0.02144 | 0 |
| 1738362000 | 0.02144 | -0.00056 | -2.55 | 0.02135 | 0.02144 | 0.0213 | 8080 |
| 1738276080 | 0.022 | 0.0015 | 7.32 | 0.0201 | 0.022 | 0.018 | 239100 |
| 1738189740 | 0.0205 | 0.0001 | 0.49 | 0.0205 | 0.0205 | 0.0205 | 100 |
| 1738103040 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1738016640 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1737757440 | 0.0204 | 0.0044 | 27.50 | 0.0204 | 0.0204 | 0.0204 | 10500 |
| 1737671220 | 0.016 | -0.0054 | -25.23 | 0.0181 | 0.0181 | 0.016 | 1456 |
| 1737584640 | 0.0214 | -0.0006 | -2.73 | 0.0214 | 0.0214 | 0.0214 | 2000 |
| 1737498540 | 0.022 | 0.002993 | 15.75 | 0.022 | 0.022 | 0.02145 | 19000 |
| 1737152880 | 0.019007 | -0.000443 | -2.28 | 0.019007 | 0.019007 | 0.019007 | 2000 |
| 1737066120 | 0.0194499 | 0 | 0.00 | 0.0194499 | 0.0194499 | 0.0194499 | 0 |
| 1736979720 | 0.0194499 | 5.0E-5 | 0.26 | 0.018078 | 0.0194499 | 0.018078 | 400 |
| 1736893320 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1736806920 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1736547720 | 0.0194 | 0.0008001 | 4.30 | 0.0194 | 0.0194 | 0.0194 | 2000 |
| 1736375340 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 0 |
| 1736288940 | 0.0185999 | 0.0008999 | 5.08 | 0.0185999 | 0.0185999 | 0.0185999 | 500 |
| 1736202180 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1735942980 | 0.0177 | -0.0023 | -11.50 | 0.0177 | 0.0177 | 0.0177 | 4801 |
| 1735856760 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735683960 | 0.02 | 0 | 0.00 | 0.0177499 | 0.02 | 0.0177499 | 4600 |
| 1735597740 | 0.02 | 0.003746 | 23.05 | 0.015 | 0.02 | 0.0141 | 129149 |
| 1735338000 | 0.016254 | 0.002354 | 16.94 | 0.0141 | 0.016254 | 0.0141 | 15260 |
| 1735252020 | 0.0139 | -0.0001 | -0.71 | 0.014478 | 0.01585 | 0.0139 | 11299 |
| 1735078800 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734992400 | 0.014 | -0.006 | -30.00 | 0.02 | 0.020702 | 0.014 | 73305 |
| 1734733200 | 0.02 | -0.001 | -4.76 | 0.02 | 0.02 | 0.02 | 18000 |
| 1734647340 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1734560940 | 0.021 | -0.00025 | -1.18 | 0.022 | 0.022 | 0.021 | 17000 |
| 1734474360 | 0.02125 | -0.00115 | -5.13 | 0.021 | 0.02125 | 0.02083 | 6900 |
| 1734388140 | 0.0224 | 0.0008 | 3.70 | 0.0224 | 0.0224 | 0.0224 | 500 |
| 1734128940 | 0.0216 | -0.0013 | -5.68 | 0.0216 | 0.0216 | 0.0216 | 2900 |
| 1734042300 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1733955900 | 0.0229 | 0.0017 | 8.02 | 0.0229 | 0.0229 | 0.0229 | 500 |
| 1733869200 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1733782800 | 0.0212 | -0.00175 | -7.63 | 0.02 | 0.0212 | 0.02 | 3475 |
| 1733523600 | 0.02295 | 0.00095 | 4.32 | 0.02295 | 0.02295 | 0.02295 | 100 |
| 1733437380 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1733350980 | 0.022 | -0.0008 | -3.51 | 0.0234 | 0.0234 | 0.022 | 7612 |
| 1733264700 | 0.0228 | -0.00123 | -5.12 | 0.022325 | 0.025 | 0.022325 | 78232 |
| 1733178180 | 0.02403 | 0.00115 | 5.03 | 0.0243099 | 0.026 | 0.0236 | 111000 |
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
