Premium
Frontier Lithium (QB) (LITOF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02215 | -6.34670487106 | 0.349 | 0.38 | 0.2843 | 80916 | 0.33007223 | CS |
| 4 | -0.11145 | -25.4277891855 | 0.4383 | 0.4383 | 0.2843 | 68998 | 0.35299038 | CS |
| 12 | -0.24515 | -42.8583916084 | 0.572 | 0.58 | 0.2843 | 78587 | 0.42268748 | CS |
| 26 | -0.19315 | -37.1442307692 | 0.52 | 0.8442 | 0.2843 | 64236 | 0.52600712 | CS |
| 52 | -0.03905 | -10.6723148401 | 0.3659 | 0.8442 | 0.2843 | 57180 | 0.48490903 | CS |
| 156 | -1.07315 | -76.6535714286 | 1.4 | 1.42 | 0.269 | 59553 | 0.54423627 | CS |
| 260 | -0.30315 | -48.119047619 | 0.63 | 3.71 | 0.269 | 80582 | 1.19205895 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782941280 | 0.3268499 | 0.0002499 | 0.08 | 0.3649 | 0.38 | 0.32418 | 34726 |
| 1782854880 | 0.3266 | 0.0039 | 1.21 | 0.323 | 0.32845 | 0.3207999 | 3010 |
| 1782768300 | 0.3227 | -0.00564 | -1.72 | 0.3283 | 0.3283 | 0.3192999 | 6110 |
| 1782509280 | 0.32834 | -0.00726 | -2.16 | 0.31825 | 0.3341 | 0.2843 | 13111 |
| 1782422460 | 0.3356 | 0.0056 | 1.70 | 0.342 | 0.34258 | 0.3348999 | 18897 |
| 1782336000 | 0.33 | -0.02318 | -6.56 | 0.349 | 0.36218 | 0.33 | 363453 |
| 1782250140 | 0.35318 | -0.00252 | -0.71 | 0.3546 | 0.3546 | 0.35318 | 52810 |
| 1782163500 | 0.3557 | -0.0043 | -1.19 | 0.3725 | 0.3725 | 0.3503 | 16908 |
| 1781818140 | 0.36 | 0.00502 | 1.41 | 0.3501 | 0.364 | 0.35 | 41146 |
| 1781731740 | 0.35498 | -0.00592 | -1.64 | 0.3589 | 0.3589 | 0.35498 | 2454 |
| 1781645340 | 0.3609 | 0.0047 | 1.32 | 0.3338999 | 0.36475 | 0.3338999 | 26387 |
| 1781558940 | 0.3562 | -0.0203 | -5.39 | 0.3454999 | 0.37004 | 0.3454999 | 78478 |
| 1781299740 | 0.3765 | -0.0005 | -0.13 | 0.3696999 | 0.38 | 0.3684 | 27532 |
| 1781213220 | 0.377 | 0.02565 | 7.30 | 0.34886 | 0.377 | 0.34886 | 60315 |
| 1781126940 | 0.35135 | 0.00165 | 0.47 | 0.36 | 0.36 | 0.3459999 | 150105 |
| 1781040540 | 0.3497 | -0.0129 | -3.56 | 0.3659 | 0.366 | 0.3459999 | 135094 |
| 1780954140 | 0.3626 | -0.0074 | -2.00 | 0.3752 | 0.3802 | 0.3626 | 18272 |
| 1780694940 | 0.37 | -0.0257 | -6.49 | 0.39 | 0.39232 | 0.37 | 230047 |
| 1780608540 | 0.3957 | -0.0103 | -2.54 | 0.40755 | 0.4099999 | 0.38889 | 55647 |
| 1780522140 | 0.406 | -0.00545 | -1.32 | 0.4383 | 0.4383 | 0.3967 | 11179 |
| 1780435740 | 0.41145 | -0.00699 | -1.67 | 0.4121 | 0.4199 | 0.41145 | 57097 |
| 1780349340 | 0.41844 | 0.01944 | 4.87 | 0.4099999 | 0.423 | 0.3972 | 154987 |
| 1780090080 | 0.399 | -0.0197 | -4.71 | 0.4182 | 0.4182 | 0.399 | 168005 |
| 1780003320 | 0.4187 | 0.0127 | 3.13 | 0.40695 | 0.4195 | 0.3993 | 54548 |
| 1779917340 | 0.406 | -0.004 | -0.98 | 0.40856 | 0.40856 | 0.406 | 54194 |
| 1779830940 | 0.4099999 | 0 | 0.00 | 0.43 | 0.43 | 0.4099999 | 58029 |
| 1779484920 | 0.4099999 | -0.0086 | -2.05 | 0.4006 | 0.4225 | 0.4006 | 35927 |
| 1779398880 | 0.4186 | -0.0021 | -0.50 | 0.4208 | 0.4208 | 0.4062 | 1939 |
| 1779312300 | 0.4207 | 0.0097001 | 2.36 | 0.40582 | 0.4367 | 0.40582 | 8326 |
| 1779225660 | 0.4109999 | -0.06422 | -13.51 | 0.4218 | 0.4285 | 0.41055 | 61574 |
| 1779139740 | 0.47522 | 0.06022 | 14.51 | 0.39315 | 0.4864 | 0.3901 | 155494 |
| 1778880000 | 0.415 | 0 | 0.00 | 0.4099999 | 0.415 | 0.3901 | 94476 |
| 1778793900 | 0.415 | -0.01292 | -3.02 | 0.42585 | 0.43 | 0.4138 | 82056 |
| 1778707380 | 0.42792 | -0.00898 | -2.06 | 0.4094999 | 0.4282 | 0.40725 | 74374 |
| 1778621340 | 0.4369 | 0.0167 | 3.97 | 0.41056 | 0.4369 | 0.41056 | 44057 |
| 1778534940 | 0.4202 | -0.0098 | -2.28 | 0.41028 | 0.4251 | 0.4024 | 74241 |
| 1778275200 | 0.43 | 0.0035 | 0.82 | 0.4251 | 0.43 | 0.4201 | 67974 |
| 1778188800 | 0.4265 | -0.0037 | -0.86 | 0.45129 | 0.45129 | 0.425 | 61894 |
| 1778102520 | 0.4302 | -0.0053 | -1.22 | 0.44 | 0.4482 | 0.42635 | 110009 |
| 1778016000 | 0.4355 | -0.0185 | -4.07 | 0.452 | 0.45684 | 0.419 | 229016 |
| 1777930140 | 0.454 | 0.00215 | 0.48 | 0.44951 | 0.4564 | 0.449 | 128339 |
| 1777671000 | 0.45185 | -0.00095 | -0.21 | 0.47065 | 0.47065 | 0.4476 | 137491 |
| 1777584540 | 0.4528 | 0.0052 | 1.16 | 0.4626 | 0.47106 | 0.4494 | 80457 |
| 1777498140 | 0.4476 | -0.01772 | -3.81 | 0.4511 | 0.469 | 0.4476 | 70808 |
| 1777411800 | 0.46532 | -0.01238 | -2.59 | 0.46715 | 0.4687 | 0.4618 | 107368 |
| 1777325400 | 0.4777 | -0.00058 | -0.12 | 0.469992 | 0.4777 | 0.469992 | 13467 |
| 1777065780 | 0.47828 | -0.00392 | -0.81 | 0.47786 | 0.47828 | 0.47218 | 18250 |
| 1776979740 | 0.4822 | 0.0082 | 1.73 | 0.4996 | 0.4996 | 0.4694 | 83017 |
| 1776893280 | 0.474 | 0.00885 | 1.90 | 0.4729 | 0.48932 | 0.46 | 24445 |
| 1776806940 | 0.46515 | -0.00485 | -1.03 | 0.4751 | 0.48 | 0.46143 | 80795 |
| 1776720540 | 0.47 | -0.02 | -4.08 | 0.483992 | 0.48724 | 0.47 | 58097 |
| 1776460800 | 0.49 | 0.004 | 0.82 | 0.4902 | 0.4909 | 0.4813 | 44935 |
| 1776374940 | 0.486 | 0.005 | 1.04 | 0.48626 | 0.49 | 0.4858 | 25575 |
| 1776288360 | 0.481 | -0.00236 | -0.49 | 0.48 | 0.4865 | 0.48 | 80973 |
| 1776202140 | 0.48336 | 0.01336 | 2.84 | 0.4834 | 0.4887 | 0.477639 | 45440 |
| 1776115740 | 0.47 | 0.0001 | 0.02 | 0.4977 | 0.4977 | 0.45693 | 39411 |
| 1775856000 | 0.4699 | -0.0311 | -6.21 | 0.4831 | 0.48526 | 0.4606 | 75278 |
| 1775770140 | 0.501 | -0.079 | -13.62 | 0.55 | 0.55 | 0.4841 | 470198 |
| 1775683500 | 0.58 | 0.0080001 | 1.40 | 0.5719999 | 0.58 | 0.57056 | 14530 |
| 1775596800 | 0.5719999 | -0.00632 | -1.09 | 0.55 | 0.5799 | 0.55 | 21737 |
| 1775510940 | 0.5783199 | -0.00998 | -1.70 | 0.5793 | 0.589 | 0.57199 | 3263 |
| 1775164920 | 0.5883 | -0.02529 | -4.12 | 0.58565 | 0.602 | 0.585025 | 11080 |
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.
