Premium
Lithium One Metals Inc (PK) (LOMEF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0006 | 7.14285714286 | 0.0084 | 0.01965 | 0.0084 | 5333 | 0.00888406 | CS |
| 4 | -0.0031 | -25.6198347107 | 0.0121 | 0.02138 | 0.0062 | 27261 | 0.01289268 | CS |
| 12 | -0.0023 | -20.3539823009 | 0.0113 | 0.0259 | 0.0062 | 16108 | 0.0132936 | CS |
| 26 | -0.0121 | -57.345971564 | 0.0211 | 0.0493 | 0.0062 | 19728 | 0.01679598 | CS |
| 52 | -0.0568 | -86.3221884498 | 0.0658 | 0.099688 | 0.0062 | 20065 | 0.0306713 | CS |
| 156 | -0.441 | -98 | 0.45 | 0.9999 | 0.0001 | 38343 | 0.20889791 | CS |
| 260 | -0.441 | -98 | 0.45 | 0.9999 | 0.0001 | 38343 | 0.20889791 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.009 | -0.00055 | -5.76 | 0.0092999 | 0.01965 | 0.0085 | 86227 |
| 1733178180 | 0.00955 | 0.0002501 | 2.69 | 0.00955 | 0.00955 | 0.00955 | 2900 |
| 1732918200 | 0.0092999 | 0.0005999 | 6.90 | 0.0092999 | 0.0092999 | 0.0092999 | 800 |
| 1732746540 | 0.0087 | 0.0003 | 3.57 | 0.0084 | 0.0087 | 0.0084 | 12300 |
| 1732659600 | 0.0084 | 0 | 0.00 | 0.0084 | 0.0084 | 0.0084 | 0 |
| 1732573200 | 0.0084 | 0 | 0.00 | 0.0084 | 0.0084 | 0.0084 | 0 |
| 1732314000 | 0.0084 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0062 | 9084 |
| 1732227900 | 0.0084 | 0.0012 | 16.67 | 0.01845 | 0.01845 | 0.0084 | 5230 |
| 1732141740 | 0.0072 | -0.0018 | -20.00 | 0.0072 | 0.0072 | 0.0072 | 3100 |
| 1732054860 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1731968460 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1731709260 | 0.009 | -0.00125 | -12.20 | 0.009 | 0.009 | 0.009 | 4761 |
| 1731622800 | 0.01025 | -0.00025 | -2.38 | 0.01025 | 0.01025 | 0.01025 | 3075 |
| 1731536760 | 0.0105 | -0.0006 | -5.41 | 0.011 | 0.02138 | 0.0105 | 54368 |
| 1731450000 | 0.0111 | 0 | 0.00 | 0.0111 | 0.0111 | 0.0111 | 0 |
| 1731363600 | 0.0111 | 0 | 0.00 | 0.0111 | 0.0111 | 0.0111 | 0 |
| 1731104400 | 0.0111 | 0.00055 | 5.21 | 0.01 | 0.0111 | 0.01 | 19019 |
| 1731018540 | 0.01055 | -0.00515 | -32.80 | 0.01036 | 0.0107 | 0.01 | 65200 |
| 1730931600 | 0.0157 | 0.0036 | 29.75 | 0.0121 | 0.0157 | 0.01055 | 174457 |
| 1730845680 | 0.0121 | -0.0011 | -8.33 | 0.0121 | 0.0121 | 0.0121 | 102 |
| 1730759160 | 0.0132 | 0 | 0.00 | 0.0132 | 0.0132 | 0.0132 | 11000 |
| 1730496180 | 0.0132 | 0 | 0.00 | 0.0132 | 0.0132 | 0.0132 | 0 |
| 1730409780 | 0.0132 | 0 | 0.00 | 0.01386 | 0.01386 | 0.0132 | 3114 |
| 1730323500 | 0.0132 | 0.0011 | 9.09 | 0.0132 | 0.0135 | 0.0132 | 3750 |
| 1730237280 | 0.0121 | -0.0002 | -1.63 | 0.0121 | 0.0121 | 0.0121 | 250 |
| 1730150880 | 0.0123 | -0.0066 | -34.92 | 0.0143 | 0.0143 | 0.0123 | 24369 |
| 1729891500 | 0.0189 | -0.0006 | -3.08 | 0.0119 | 0.0189 | 0.0119 | 10100 |
| 1729805100 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1729718700 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1729632300 | 0.0195 | 0.0051 | 35.42 | 0.0189 | 0.0195 | 0.0189 | 300 |
| 1729545600 | 0.0144 | -0.0051 | -26.15 | 0.0259 | 0.0259 | 0.0144 | 11400 |
| 1729286400 | 0.0195 | 0.00635 | 48.29 | 0.0195 | 0.0195 | 0.0195 | 100 |
| 1729200000 | 0.01315 | -0.00635 | -32.56 | 0.0144 | 0.0189 | 0.01315 | 6825 |
| 1729113960 | 0.0195 | 0.0063 | 47.73 | 0.0147 | 0.0195 | 0.0147 | 2520 |
| 1729027680 | 0.0132 | -0.0057 | -30.16 | 0.0132 | 0.0132 | 0.0132 | 3000 |
| 1728941100 | 0.0189 | 0 | 0.00 | 0.0189 | 0.0189 | 0.0189 | 0 |
| 1728681900 | 0.0189 | -0.0006 | -3.08 | 0.01325 | 0.0189 | 0.01325 | 1300 |
| 1728595560 | 0.0195 | 0.0006 | 3.17 | 0.0176 | 0.0195 | 0.0176 | 6700 |
| 1728508800 | 0.0189 | 0.00249 | 15.17 | 0.0189 | 0.0189 | 0.0189 | 900 |
| 1728422820 | 0.01641 | 0 | 0.00 | 0.01641 | 0.01641 | 0.01641 | 0 |
| 1728336420 | 0.01641 | 0 | 0.00 | 0.01641 | 0.01641 | 0.01641 | 0 |
| 1728077220 | 0.01641 | -0.00339 | -17.12 | 0.01305 | 0.02 | 0.01305 | 20850 |
| 1727990760 | 0.0198 | 0.0064 | 47.76 | 0.0148 | 0.0208 | 0.0148 | 5745 |
| 1727904000 | 0.0134 | 0.002 | 17.54 | 0.0113 | 0.0229 | 0.0113 | 60145 |
| 1727817600 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0114 | 0 |
| 1727731200 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0114 | 0 |
| 1727472000 | 0.0114 | -0.0037 | -24.50 | 0.0156 | 0.0156 | 0.0114 | 15000 |
| 1727386200 | 0.0151 | 0.00375 | 33.04 | 0.0151 | 0.0151 | 0.0151 | 2055 |
| 1727299200 | 0.01135 | -0.00153 | -11.88 | 0.01135 | 0.01135 | 0.01135 | 2260 |
| 1727212800 | 0.01288 | -0.00032 | -2.42 | 0.015 | 0.015 | 0.01288 | 15100 |
| 1727126940 | 0.0132 | -0.0019 | -12.58 | 0.0114 | 0.0164 | 0.0114 | 32658 |
| 1726867200 | 0.0151 | 0.0011 | 7.86 | 0.0133 | 0.0151 | 0.0133 | 6491 |
| 1726780860 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1726694460 | 0.014 | 0.0027 | 23.89 | 0.014 | 0.014 | 0.014 | 17483 |
| 1726608240 | 0.0113 | -0.0011 | -8.87 | 0.0113 | 0.0113 | 0.0113 | 13697 |
| 1726521720 | 0.0124 | 0.0001 | 0.81 | 0.014 | 0.014 | 0.0114 | 35200 |
| 1726262940 | 0.0123 | 0 | 0.00 | 0.0123 | 0.0123 | 0.0123 | 0 |
| 1726176540 | 0.0123 | -0.0004 | -3.15 | 0.0123 | 0.0123 | 0.0123 | 4000 |
| 1726089900 | 0.0127 | 0 | 0.00 | 0.0127 | 0.0127 | 0.0127 | 0 |
| 1726003500 | 0.0127 | -5.0E-5 | -0.39 | 0.0113 | 0.014 | 0.0113 | 5828 |
| 1725917160 | 0.0127499 | -0.00125 | -8.93 | 0.0127499 | 0.0127499 | 0.0127499 | 400 |
| 1725657840 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1725571440 | 0.014 | -0.0016 | -10.26 | 0.0136 | 0.014 | 0.0136 | 10500 |
| 1725485280 | 0.0156 | 0 | 0.00 | 0.0156 | 0.0156 | 0.0156 | 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
