Premium
Lexston Mining Corporation (QB) (LEXTF)
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 | -0.0818 | -90.8888888889 | 0.09 | 0.124 | 0.07 | 423339 | 0.11482883 | CS |
| 4 | -0.1638 | -95.2325581395 | 0.172 | 0.429 | 0.07 | 555968 | 0.17486513 | CS |
| 12 | -0.4168 | -98.0705882353 | 0.425 | 0.575 | 0.07 | 617743 | 0.25822213 | CS |
| 26 | -0.4198 | -98.0841121495 | 0.428 | 1.1 | 0.07 | 396760 | 0.33548713 | CS |
| 52 | -0.9918 | -99.18 | 1 | 1.217 | 0.001 | 221271 | 0.37879528 | CS |
| 156 | -0.7878 | -98.9698492462 | 0.796 | 6.9 | 0.001 | 143226 | 0.38348943 | CS |
| 260 | -1.3368 | -99.3903345725 | 1.345 | 6.9 | 0.001 | 147530 | 0.43279709 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276020 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1738189620 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1738103220 | 0.0082 | -0.0738 | -90.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1738016820 | 0.082 | -0.008 | -8.89 | 0.07 | 0.09 | 0.07 | 8282 |
| 1737757440 | 0.09 | -0.034 | -27.42 | 0.1 | 0.115 | 0.09 | 24026 |
| 1737671220 | 0.124 | 0.0078 | 6.71 | 0.09 | 0.124 | 0.0839999 | 94693 |
| 1737584640 | 0.1162 | -0.0128 | -9.92 | 0.104 | 0.1162 | 0.0809999 | 23728 |
| 1737498540 | 0.129 | 0.023 | 21.70 | 0.1268 | 0.147 | 0.1 | 76171 |
| 1737152880 | 0.106 | -0.002 | -1.85 | 0.107 | 0.107 | 0.1 | 8936 |
| 1737066420 | 0.108 | 0.004 | 3.85 | 0.105 | 0.125 | 0.1025 | 27077 |
| 1736979720 | 0.104 | 0.004 | 4.00 | 0.10488 | 0.188 | 0.1009999 | 80832 |
| 1736893380 | 0.1 | -0.03 | -23.08 | 0.1099999 | 0.124 | 0.1 | 37885 |
| 1736806800 | 0.13 | -0.04 | -23.53 | 0.15 | 0.207 | 0.1099999 | 39655 |
| 1736547720 | 0.17 | -0.065 | -27.66 | 0.38 | 0.38 | 0.151 | 179233 |
| 1736375340 | 0.235 | -0.1046 | -30.80 | 0.381 | 0.429 | 0.235 | 120711 |
| 1736288940 | 0.3395999 | 0.0875999 | 34.76 | 0.301 | 0.3395999 | 0.255 | 82775 |
| 1736202360 | 0.252 | 0.013 | 5.44 | 0.3 | 0.3 | 0.213 | 37256 |
| 1735942980 | 0.239 | 0.025 | 11.68 | 0.17 | 0.243 | 0.17 | 19745 |
| 1735856700 | 0.214 | 0.0255 | 13.53 | 0.1719999 | 0.2296 | 0.1719999 | 28538 |
| 1735683960 | 0.1885 | -0.0105 | -5.28 | 0.21 | 0.21 | 0.15 | 6741 |
| 1735597740 | 0.199 | 0.039 | 24.38 | 0.15 | 0.209 | 0.15 | 45839 |
| 1735338000 | 0.16 | -0.0045 | -2.74 | 0.179 | 0.179 | 0.158 | 12563 |
| 1735252020 | 0.1644999 | 0.0004999 | 0.30 | 0.179 | 0.179 | 0.15 | 19215 |
| 1735078200 | 0.164 | 0.011 | 7.19 | 0.16 | 0.166 | 0.15 | 14455 |
| 1734992400 | 0.153 | 0.047 | 44.34 | 0.166 | 0.166 | 0.1245 | 11204 |
| 1734733200 | 0.106 | -0.03 | -22.06 | 0.14 | 0.164 | 0.1 | 35620 |
| 1734646800 | 0.1359999 | -0.029 | -17.58 | 0.16 | 0.16 | 0.1359999 | 7022 |
| 1734560940 | 0.165 | 0 | 0.00 | 0.135 | 0.165 | 0.135 | 31807 |
| 1734474360 | 0.165 | -0.005 | -2.94 | 0.135 | 0.17 | 0.135 | 22457 |
| 1734388140 | 0.17 | 0.02941 | 20.92 | 0.158 | 0.181 | 0.135 | 35193 |
| 1734128940 | 0.14059 | -0.01491 | -9.59 | 0.155 | 0.1652 | 0.135 | 43263 |
| 1734042480 | 0.1555 | -0.0265 | -14.56 | 0.175 | 0.183 | 0.135 | 9953 |
| 1733955900 | 0.182 | 0.032 | 21.33 | 0.1569999 | 0.184 | 0.15 | 41421 |
| 1733869200 | 0.15 | -0.0275 | -15.49 | 0.175 | 0.18 | 0.119 | 179305 |
| 1733782800 | 0.1775 | -0.0295 | -14.25 | 0.187 | 0.2106 | 0.16 | 61992 |
| 1733523600 | 0.207 | -0.013 | -5.91 | 0.228 | 0.235 | 0.15 | 115098 |
| 1733437500 | 0.2199999 | -0.08 | -26.67 | 0.214 | 0.3 | 0.2 | 121608 |
| 1733350980 | 0.3 | 0.084 | 38.89 | 0.18 | 0.3839999 | 0.18 | 66136 |
| 1733264700 | 0.216 | 0.016 | 8.00 | 0.2 | 0.241 | 0.2 | 36744 |
| 1733178180 | 0.2 | -0.0355 | -15.07 | 0.231 | 0.377 | 0.2 | 57458 |
| 1732918200 | 0.2355 | -0.0565 | -19.35 | 0.347 | 0.347 | 0.2312 | 47348 |
| 1732746540 | 0.292 | 0.012 | 4.29 | 0.251 | 0.347 | 0.251 | 56525 |
| 1732660140 | 0.28 | 0.015 | 5.66 | 0.3989999 | 0.3989999 | 0.1719999 | 164249 |
| 1732573560 | 0.265 | -0.0495 | -15.74 | 0.349 | 0.397 | 0.213 | 107624 |
| 1732314000 | 0.3145 | -0.0405 | -11.41 | 0.3744999 | 0.42 | 0.28 | 123211 |
| 1732227900 | 0.355 | -0.0658 | -15.64 | 0.47 | 0.47 | 0.349 | 136927 |
| 1732141740 | 0.4208 | -0.0437 | -9.41 | 0.472 | 0.472 | 0.35 | 92107 |
| 1732054800 | 0.4645 | 0.0755001 | 19.41 | 0.4399999 | 0.47 | 0.361 | 119541 |
| 1731968640 | 0.3889999 | 0.0399999 | 11.46 | 0.4399999 | 0.4399999 | 0.35 | 38798 |
| 1731709260 | 0.349 | -0.015 | -4.12 | 0.3632599 | 0.395 | 0.349 | 29583 |
| 1731622800 | 0.364 | -0.036 | -9.00 | 0.4 | 0.466 | 0.349 | 36094 |
| 1731536760 | 0.4 | -0.067 | -14.35 | 0.517 | 0.517 | 0.4 | 55243 |
| 1731450480 | 0.467 | 0.092 | 24.53 | 0.4089999 | 0.47 | 0.367 | 147322 |
| 1731363600 | 0.375 | 0.012 | 3.31 | 0.3 | 0.4 | 0.3 | 42673 |
| 1731104400 | 0.363 | -0.001 | -0.27 | 0.52 | 0.52 | 0.31 | 55694 |
| 1731018540 | 0.364 | -0.036 | -9.00 | 0.425 | 0.575 | 0.364 | 168728 |
| 1730931600 | 0.4 | -0.1 | -20.00 | 0.591 | 0.591 | 0.333 | 116485 |
| 1730845680 | 0.5 | 0.035 | 7.53 | 0.591 | 0.591 | 0.45 | 40555 |
| 1730759160 | 0.465 | -0.095 | -16.96 | 0.55 | 0.649 | 0.407 | 65642 |
| 1730496420 | 0.56 | -0.033 | -5.56 | 0.7989999 | 0.7989999 | 0.55 | 27659 |
| 1730409780 | 0.593 | 0 | 0.00 | 0.714 | 0.7188 | 0.5652 | 50904 |
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
