Premium
Koryx Copper Inc (QB) (KRYXF)
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 | 0.004 | 0.478468899522 | 0.836 | 0.872 | 0.83 | 5112 | 0.84896111 | CS |
| 4 | 0.04 | 5 | 0.8 | 0.872 | 0.7749 | 7405 | 0.81472928 | CS |
| 12 | 0.13 | 18.3098591549 | 0.71 | 0.872 | 0.63 | 6907 | 0.75268415 | CS |
| 26 | 0.25007 | 42.3897750581 | 0.58993 | 0.9775 | 0.58993 | 11896 | 0.77293392 | CS |
| 52 | 0.576 | 218.181818182 | 0.264 | 0.9775 | 0.264 | 17287 | 0.61090567 | CS |
| 156 | 0.65609 | 356.745147083 | 0.18391 | 0.9775 | 0.14525 | 21843 | 0.49018331 | CS |
| 260 | 0.65609 | 356.745147083 | 0.18391 | 0.9775 | 0.14525 | 21843 | 0.49018331 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.84 | 0 | 0.00 | 0.83 | 0.84 | 0.83 | 12301 |
| 1740695340 | 0.84 | -0.0189 | -2.20 | 0.84 | 0.84 | 0.84 | 1000 |
| 1740608400 | 0.8589 | 0.0174 | 2.07 | 0.85 | 0.8589 | 0.85 | 3150 |
| 1740522480 | 0.8415 | -0.0305 | -3.50 | 0.83 | 0.8415 | 0.83 | 4000 |
| 1740435600 | 0.872 | 0.0570001 | 6.99 | 0.836 | 0.872 | 0.836 | 5110 |
| 1740176400 | 0.8149999 | 0.0051 | 0.63 | 0.81 | 0.8232199 | 0.81 | 26900 |
| 1740090480 | 0.8098999 | 0.0349999 | 4.52 | 0.7784 | 0.81 | 0.7784 | 11900 |
| 1740003960 | 0.7749 | -0.0251 | -3.14 | 0.792 | 0.792 | 0.7749 | 1100 |
| 1739917740 | 0.8 | -0.005 | -0.62 | 0.81455 | 0.81455 | 0.8 | 5238 |
| 1739572020 | 0.805 | -0.02 | -2.42 | 0.84 | 0.84 | 0.805 | 11000 |
| 1739485320 | 0.825 | 0.04145 | 5.29 | 0.79 | 0.825 | 0.7839 | 13800 |
| 1739398920 | 0.78355 | -0.01145 | -1.44 | 0.8 | 0.8 | 0.78355 | 1800 |
| 1739312940 | 0.795 | 0 | 0.00 | 0.8 | 0.8 | 0.795 | 10300 |
| 1739226000 | 0.795 | -0.0069 | -0.86 | 0.795 | 0.795 | 0.795 | 15001 |
| 1738967160 | 0.8018999 | -0.01215 | -1.49 | 0.825 | 0.825 | 0.8018999 | 2600 |
| 1738880400 | 0.81405 | -0.01795 | -2.16 | 0.81405 | 0.81405 | 0.81405 | 1000 |
| 1738794000 | 0.832 | 0.0273 | 3.39 | 0.832 | 0.832 | 0.832 | 500 |
| 1738708080 | 0.8047 | 0.0097 | 1.22 | 0.802 | 0.8047 | 0.8 | 12200 |
| 1738621740 | 0.795 | -0.0198 | -2.43 | 0.8 | 0.8 | 0.795 | 1800 |
| 1738362480 | 0.8148 | 0 | 0.00 | 0.8148 | 0.8148 | 0.8148 | 0 |
| 1738276080 | 0.8148 | 0 | 0.00 | 0.8148 | 0.8148 | 0.8148 | 0 |
| 1738189680 | 0.8148 | 0 | 0.00 | 0.8148 | 0.8148 | 0.8148 | 0 |
| 1738103280 | 0.8148 | 0.01 | 1.24 | 0.81 | 0.8148 | 0.81 | 2000 |
| 1738016820 | 0.8048 | -0.0075 | -0.92 | 0.81 | 0.81 | 0.8048 | 1800 |
| 1737757440 | 0.8123 | 0.038441 | 4.97 | 0.78 | 0.823 | 0.78 | 4075 |
| 1737671220 | 0.773859 | 0.063859 | 8.99 | 0.71 | 0.773859 | 0.71 | 20350 |
| 1737584640 | 0.71 | -0.0361 | -4.84 | 0.7289 | 0.7289 | 0.71 | 1665 |
| 1737498540 | 0.7461 | 0.0533 | 7.69 | 0.7461 | 0.7461 | 0.7461 | 2500 |
| 1737152880 | 0.6928 | -0.0022 | -0.32 | 0.6928 | 0.6928 | 0.6928 | 1000 |
| 1737066420 | 0.6949999 | 0.0148999 | 2.19 | 0.6949999 | 0.6949999 | 0.6949999 | 10000 |
| 1736979720 | 0.6801 | 0.0501 | 7.95 | 0.6667999 | 0.6801 | 0.6667999 | 3300 |
| 1736893380 | 0.63 | -0.01435 | -2.23 | 0.635 | 0.63535 | 0.63 | 11000 |
| 1736806800 | 0.64435 | -0.02565 | -3.83 | 0.6611 | 0.6611 | 0.64435 | 11514 |
| 1736547720 | 0.67 | -0.0268 | -3.85 | 0.675 | 0.675 | 0.67 | 6000 |
| 1736375160 | 0.6968 | 0 | 0.00 | 0.6968 | 0.6968 | 0.6968 | 0 |
| 1736288760 | 0.6968 | 0 | 0.00 | 0.6968 | 0.6968 | 0.6968 | 0 |
| 1736202360 | 0.6968 | 0.0218 | 3.23 | 0.675 | 0.6968 | 0.675 | 11000 |
| 1735942980 | 0.675 | -0.00205 | -0.30 | 0.66 | 0.6848999 | 0.66 | 9730 |
| 1735856700 | 0.67705 | -0.02795 | -3.96 | 0.68735 | 0.68735 | 0.6765 | 4000 |
| 1735684140 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
| 1735597740 | 0.705 | 0 | 0.00 | 0.6961 | 0.70575 | 0.6911 | 6800 |
| 1735338000 | 0.705 | 0.005 | 0.71 | 0.7 | 0.71 | 0.7 | 11700 |
| 1735251000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1735078200 | 0.7 | -0.01 | -1.41 | 0.7093 | 0.7093 | 0.7 | 2000 |
| 1734992400 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1734733200 | 0.71 | 0.0208 | 3.02 | 0.67 | 0.71 | 0.67 | 3300 |
| 1734646800 | 0.6892 | 0.0492 | 7.69 | 0.6899999 | 0.6899999 | 0.6892 | 2000 |
| 1734560940 | 0.64 | -0.038 | -5.60 | 0.66 | 0.66 | 0.64 | 2000 |
| 1734474360 | 0.678 | -0.022 | -3.14 | 0.68 | 0.68 | 0.678 | 2000 |
| 1734388140 | 0.7 | -0.02 | -2.78 | 0.709 | 0.709 | 0.7 | 20300 |
| 1734128940 | 0.72 | 0.021 | 3.00 | 0.72 | 0.72 | 0.72 | 10000 |
| 1734042300 | 0.699 | 0 | 0.00 | 0.699 | 0.699 | 0.699 | 0 |
| 1733955900 | 0.699 | -0.001 | -0.14 | 0.699 | 0.699 | 0.699 | 1000 |
| 1733869200 | 0.7 | -0.01 | -1.41 | 0.7 | 0.7 | 0.7 | 12975 |
| 1733782800 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 3000 |
| 1733523900 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1733437500 | 0.71 | -0.01245 | -1.72 | 0.71 | 0.71 | 0.71 | 400 |
| 1733350980 | 0.72245 | 0 | 0.00 | 0.72245 | 0.72245 | 0.72245 | 0 |
| 1733264580 | 0.72245 | 0 | 0.00 | 0.72245 | 0.72245 | 0.72245 | 0 |
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
