Premium
Lithium One Metals Inc (PK) (LOMEF)
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 | -0.00452 | -31.9660537482 | 0.01414 | 0.01414 | 0.0069 | 7715 | 0.01103447 | CS |
| 4 | -0.00888 | -48 | 0.0185 | 0.0185 | 0.0067 | 8023 | 0.01434881 | CS |
| 12 | 0.00242 | 33.6111111111 | 0.0072 | 0.0343 | 0.006 | 11925 | 0.009934 | CS |
| 26 | -0.00343 | -26.2835249042 | 0.01305 | 0.0343 | 0.006 | 13722 | 0.0120981 | CS |
| 52 | -0.03798 | -79.7899159664 | 0.0476 | 0.0493 | 0.006 | 18347 | 0.01988653 | CS |
| 156 | -0.44038 | -97.8622222222 | 0.45 | 0.9999 | 0.0001 | 36106 | 0.20246253 | CS |
| 260 | -0.44038 | -97.8622222222 | 0.45 | 0.9999 | 0.0001 | 36106 | 0.20246253 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 0.0103 | -0.0034 | -24.82 | 0.0103 | 0.0103 | 0.0103 | 146 |
| 1739226000 | 0.0137 | 0.0068 | 98.55 | 0.007 | 0.0137 | 0.007 | 14000 |
| 1738966800 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1738880400 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1738794000 | 0.0069 | -0.00684 | -49.78 | 0.01414 | 0.01414 | 0.0069 | 9000 |
| 1738708080 | 0.01374 | 0 | 0.00 | 0.01374 | 0.01374 | 0.01374 | 0 |
| 1738621680 | 0.01374 | 0 | 0.00 | 0.01374 | 0.01374 | 0.01374 | 0 |
| 1738362480 | 0.01374 | 0 | 0.00 | 0.01374 | 0.01374 | 0.01374 | 0 |
| 1738276080 | 0.01374 | 0.00684 | 99.13 | 0.01255 | 0.01374 | 0.01255 | 2420 |
| 1738189740 | 0.0069 | 0.0001 | 1.47 | 0.0069 | 0.0069 | 0.0069 | 4399 |
| 1738103280 | 0.0068 | -0.0117 | -63.24 | 0.0068 | 0.0068 | 0.0068 | 100 |
| 1738016820 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1737757620 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1737671220 | 0.0185 | 0.0118 | 176.12 | 0.01 | 0.0185 | 0.01 | 31581 |
| 1737584880 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
| 1737498480 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
| 1737152880 | 0.0067 | -0.0023 | -25.56 | 0.0185 | 0.0185 | 0.0067 | 2535 |
| 1737066180 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1736979780 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1736893380 | 0.009 | 0.0009 | 11.11 | 0.009 | 0.009 | 0.009 | 800 |
| 1736806920 | 0.0081 | 0 | 0.00 | 0.0081 | 0.0081 | 0.0081 | 0 |
| 1736547720 | 0.0081 | 0 | 0.00 | 0.01242 | 0.0189 | 0.0081 | 23250 |
| 1736374980 | 0.0081 | 0 | 0.00 | 0.0081 | 0.0081 | 0.0081 | 0 |
| 1736288580 | 0.0081 | 0 | 0.00 | 0.0081 | 0.0081 | 0.0081 | 0 |
| 1736202180 | 0.0081 | 0 | 0.00 | 0.0081 | 0.0081 | 0.0081 | 0 |
| 1735942980 | 0.0081 | 0.0002 | 2.53 | 0.0081 | 0.0081 | 0.0081 | 1000 |
| 1735856700 | 0.0079 | -0.00025 | -3.07 | 0.0115999 | 0.0115999 | 0.006 | 16608 |
| 1735683960 | 0.0081499 | -0.0003 | -3.55 | 0.008 | 0.0081499 | 0.008 | 500 |
| 1735597740 | 0.0084499 | -0.00435 | -33.98 | 0.0084499 | 0.0084499 | 0.0084499 | 10000 |
| 1735338000 | 0.0128 | 0.0003 | 2.40 | 0.0085 | 0.0128 | 0.0085 | 5453 |
| 1735252020 | 0.0125 | 0.00395 | 46.20 | 0.0061 | 0.0125 | 0.0061 | 9758 |
| 1735078200 | 0.00855 | 0.00055 | 6.88 | 0.00855 | 0.00855 | 0.00855 | 2857 |
| 1734992400 | 0.008 | -0.0004 | -4.76 | 0.0085 | 0.0085 | 0.008 | 17142 |
| 1734733200 | 0.0084 | -0.00015 | -1.75 | 0.0103 | 0.0103 | 0.0084 | 710 |
| 1734646800 | 0.00855 | 0.00035 | 4.27 | 0.00855 | 0.00855 | 0.00855 | 5000 |
| 1734560940 | 0.0082 | -0.0003 | -3.53 | 0.01585 | 0.01585 | 0.0082 | 550 |
| 1734474360 | 0.0085 | -0.00095 | -10.05 | 0.0085 | 0.0085 | 0.0085 | 29647 |
| 1734388140 | 0.00945 | 0.00095 | 11.18 | 0.0155 | 0.0155 | 0.00945 | 5307 |
| 1734128880 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1734042480 | 0.0085 | -0.0017 | -16.67 | 0.0085 | 0.0085 | 0.0085 | 7200 |
| 1733955900 | 0.0102 | 0.0002 | 2.00 | 0.0101 | 0.0105 | 0.01 | 16761 |
| 1733869200 | 0.01 | 0 | 0.00 | 0.01665 | 0.01665 | 0.01 | 47300 |
| 1733782800 | 0.01 | -0.0004 | -3.85 | 0.01 | 0.01 | 0.01 | 30000 |
| 1733523600 | 0.0104 | -0.00852 | -45.03 | 0.0104 | 0.0104 | 0.0104 | 9302 |
| 1733437500 | 0.01892 | 0.01032 | 120.00 | 0.01892 | 0.01892 | 0.01892 | 1010 |
| 1733350980 | 0.0086 | -0.0004 | -4.44 | 0.0343 | 0.0343 | 0.0086 | 17247 |
| 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 |
| 1731421800 | 0.0111 | 0 | 0.00 | 0.0111 | 0.0111 | 0.0111 | 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
