Premium
Lancaster Resources Inc (PK) (LANRF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.00886 | -37.1332774518 | 0.02386 | 0.02386 | 0.015 | 12098 | 0.01972995 | CS |
| 12 | -0.0065 | -30.2325581395 | 0.0215 | 0.03042 | 0.015 | 15783 | 0.02400358 | CS |
| 26 | -0.0195 | -56.5217391304 | 0.0345 | 0.044 | 0.015 | 17036 | 0.0277671 | CS |
| 52 | -0.0276 | -64.7887323944 | 0.0426 | 0.0557 | 0.015 | 20730 | 0.03519521 | CS |
| 156 | -0.1321 | -89.8028552005 | 0.1471 | 0.19 | 0.0002 | 26302 | 0.03639208 | CS |
| 260 | -0.1246 | -89.2550143266 | 0.1396 | 0.5008 | 0.0002 | 25877 | 0.0369725 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783372800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1783027200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1782940800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1782854400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1782768000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1782508800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1782422400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1782336000 | 0.015 | -0.0037 | -19.79 | 0.015 | 0.015 | 0.015 | 10000 |
| 1782250140 | 0.0187 | -0.00162 | -7.97 | 0.0187 | 0.0187 | 0.0187 | 10000 |
| 1782163740 | 0.02032 | 0 | 0.00 | 0.02032 | 0.02032 | 0.02032 | 0 |
| 1781818140 | 0.02032 | 0 | 0.00 | 0.02032 | 0.02032 | 0.02032 | 0 |
| 1781731740 | 0.02032 | 0 | 0.00 | 0.02032 | 0.02032 | 0.02032 | 0 |
| 1781645340 | 0.02032 | 0 | 0.00 | 0.02032 | 0.02032 | 0.02032 | 0 |
| 1781558940 | 0.02032 | 0 | 0.00 | 0.02032 | 0.02032 | 0.02032 | 0 |
| 1781299740 | 0.02032 | 0.00162 | 8.66 | 0.02032 | 0.02032 | 0.02032 | 166 |
| 1781213340 | 0.0187 | 0 | 0.00 | 0.0187 | 0.0187 | 0.0187 | 0 |
| 1781126940 | 0.0187 | -0.0033 | -15.00 | 0.0187 | 0.0187 | 0.0187 | 10314 |
| 1781040540 | 0.022 | -0.0027 | -10.93 | 0.02386 | 0.02386 | 0.022 | 30010 |
| 1780954140 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 0 |
| 1780694940 | 0.0247 | 0.0001 | 0.41 | 0.0247 | 0.0247 | 0.0247 | 48006 |
| 1780608540 | 0.0246 | -0.0004 | -1.60 | 0.0246 | 0.0246 | 0.0246 | 10000 |
| 1780522080 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1780435680 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1780349280 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1780090080 | 0.025 | 0.0011 | 4.60 | 0.025 | 0.025 | 0.025 | 916 |
| 1780003740 | 0.0239 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0239 | 0 |
| 1779917340 | 0.0239 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0239 | 0 |
| 1779830940 | 0.0239 | -0.0051 | -17.59 | 0.0239 | 0.0239 | 0.0239 | 10000 |
| 1779485100 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1779398700 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1779312300 | 0.029 | 0.0001 | 0.35 | 0.029 | 0.029 | 0.029 | 2500 |
| 1779225660 | 0.0289 | -0.00152 | -5.00 | 0.0289 | 0.0289 | 0.0289 | 4900 |
| 1779139740 | 0.03042 | 0 | 0.00 | 0.03042 | 0.03042 | 0.03042 | 0 |
| 1778880540 | 0.03042 | 0 | 0.00 | 0.03042 | 0.03042 | 0.03042 | 0 |
| 1778794140 | 0.03042 | 0 | 0.00 | 0.03042 | 0.03042 | 0.03042 | 0 |
| 1778707740 | 0.03042 | 0 | 0.00 | 0.03042 | 0.03042 | 0.03042 | 0 |
| 1778621340 | 0.03042 | 0.0029 | 10.54 | 0.03042 | 0.03042 | 0.03042 | 1023 |
| 1778534940 | 0.02752 | -0.00044 | -1.57 | 0.0296 | 0.0296 | 0.02752 | 53000 |
| 1778275800 | 0.02796 | 0 | 0.00 | 0.02796 | 0.02796 | 0.02796 | 0 |
| 1778189400 | 0.02796 | 0 | 0.00 | 0.02796 | 0.02796 | 0.02796 | 0 |
| 1778103000 | 0.02796 | 0 | 0.00 | 0.02796 | 0.02796 | 0.02796 | 0 |
| 1778016600 | 0.02796 | 0 | 0.00 | 0.02796 | 0.02796 | 0.02796 | 0 |
| 1777930200 | 0.02796 | 0 | 0.00 | 0.02796 | 0.02796 | 0.02796 | 0 |
| 1777671000 | 0.02796 | 0 | 0.00 | 0.02796 | 0.02796 | 0.02796 | 0 |
| 1777584600 | 0.02796 | 0 | 0.00 | 0.02796 | 0.02796 | 0.02796 | 0 |
| 1777498200 | 0.02796 | 0 | 0.00 | 0.02796 | 0.02796 | 0.02796 | 0 |
| 1777411800 | 0.02796 | 0.00776 | 38.42 | 0.02796 | 0.02796 | 0.02796 | 2500 |
| 1777325400 | 0.0202 | -0.0019 | -8.60 | 0.0202 | 0.0202 | 0.0202 | 5000 |
| 1777066140 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1776979740 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1776893340 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1776806940 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1776720540 | 0.0221 | -0.00152 | -6.44 | 0.0221 | 0.0221 | 0.0221 | 289 |
| 1776460800 | 0.02362 | -0.00038 | -1.58 | 0.02362 | 0.02362 | 0.02362 | 370 |
| 1776374940 | 0.024 | -0.0021 | -8.05 | 0.0214999 | 0.024 | 0.0214999 | 100875 |
| 1776288540 | 0.0261 | 0 | 0.00 | 0.0261 | 0.0261 | 0.0261 | 0 |
| 1776202140 | 0.0261 | 0 | 0.00 | 0.0261 | 0.0261 | 0.0261 | 0 |
| 1776115740 | 0.0261 | -0.00516 | -16.51 | 0.0261 | 0.0261 | 0.0261 | 100 |
| 1775808000 | 0.03126 | 0 | 0.00 | 0.03126 | 0.03126 | 0.03126 | 0 |
| 1775721600 | 0.03126 | 0 | 0.00 | 0.03126 | 0.03126 | 0.03126 | 0 |
| 1775635200 | 0.03126 | 0 | 0.00 | 0.03126 | 0.03126 | 0.03126 | 0 |
| 1775548800 | 0.03126 | 0 | 0.00 | 0.03126 | 0.03126 | 0.03126 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
