Premium
Black Mammoth Metals Corporation (PK) (LQRCF)
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 | -0.0082 | -1.24016938899 | 0.6612 | 0.6728 | 0.653 | 5000 | 0.6612 | CS |
| 4 | -0.002 | -0.30534351145 | 0.655 | 0.73415 | 0.6451 | 2504 | 0.66478252 | CS |
| 12 | -0.0375 | -5.43084721217 | 0.6905 | 0.9544 | 0.6451 | 2432 | 0.71922638 | CS |
| 26 | -0.0758 | -10.4006586169 | 0.7288 | 0.9544 | 0.5731 | 1721 | 0.7083032 | CS |
| 52 | 0.525 | 410.15625 | 0.128 | 0.9544 | 0.0636 | 5085 | 0.33909646 | CS |
| 156 | 0.57357 | 722.107516052 | 0.07943 | 0.9544 | 0.0447 | 7231 | 0.1743779 | CS |
| 260 | 0.6135 | 1553.16455696 | 0.0395 | 0.9544 | 0.0225 | 10016 | 0.13299833 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735251600 | 0.6612 | 0 | 0.00 | 0.6612 | 0.6612 | 0.6612 | 0 |
| 1735078800 | 0.6612 | 0 | 0.00 | 0.6612 | 0.6612 | 0.6612 | 0 |
| 1734992400 | 0.6612 | 0 | 0.00 | 0.6612 | 0.6612 | 0.6612 | 0 |
| 1734733200 | 0.6612 | 0 | 0.00 | 0.6612 | 0.6612 | 0.6612 | 5000 |
| 1734647340 | 0.6612 | 0 | 0.00 | 0.6612 | 0.6612 | 0.6612 | 0 |
| 1734560940 | 0.6612 | -0.01905 | -2.80 | 0.73415 | 0.73415 | 0.6612 | 3000 |
| 1734474360 | 0.68025 | 0.0215001 | 3.26 | 0.68025 | 0.68025 | 0.68025 | 2500 |
| 1734388140 | 0.6587499 | 0 | 0.00 | 0.6587499 | 0.6587499 | 0.6587499 | 0 |
| 1734128940 | 0.6587499 | 0.0136499 | 2.12 | 0.6587499 | 0.6587499 | 0.6587499 | 2500 |
| 1734042000 | 0.6451 | 0 | 0.00 | 0.6451 | 0.6451 | 0.6451 | 0 |
| 1733955600 | 0.6451 | 0 | 0.00 | 0.6451 | 0.6451 | 0.6451 | 0 |
| 1733869200 | 0.6451 | 0 | 0.00 | 0.6451 | 0.6451 | 0.6451 | 0 |
| 1733782800 | 0.6451 | 0 | 0.00 | 0.6451 | 0.6451 | 0.6451 | 0 |
| 1733523600 | 0.6451 | -0.03335 | -4.92 | 0.6451 | 0.6451 | 0.6451 | 1000 |
| 1733437500 | 0.67845 | 0 | 0.00 | 0.67845 | 0.67845 | 0.67845 | 0 |
| 1733351100 | 0.67845 | 0 | 0.00 | 0.67845 | 0.67845 | 0.67845 | 0 |
| 1733264700 | 0.67845 | 0.02345 | 3.58 | 0.67845 | 0.67845 | 0.67845 | 2527 |
| 1733177400 | 0.655 | 0 | 0.00 | 0.655 | 0.655 | 0.655 | 0 |
| 1732918200 | 0.655 | 0.0057 | 0.88 | 0.655 | 0.655 | 0.655 | 1000 |
| 1732746000 | 0.6493 | 0 | 0.00 | 0.6493 | 0.6493 | 0.6493 | 0 |
| 1732659600 | 0.6493 | 0 | 0.00 | 0.6493 | 0.6493 | 0.6493 | 0 |
| 1732573200 | 0.6493 | 0 | 0.00 | 0.6493 | 0.6493 | 0.6493 | 0 |
| 1732314000 | 0.6493 | -0.001 | -0.15 | 0.6493 | 0.6493 | 0.6493 | 151 |
| 1732227660 | 0.6503 | 0 | 0.00 | 0.6503 | 0.6503 | 0.6503 | 0 |
| 1732141260 | 0.6503 | 0 | 0.00 | 0.6503 | 0.6503 | 0.6503 | 0 |
| 1732054860 | 0.6503 | 0 | 0.00 | 0.6503 | 0.6503 | 0.6503 | 0 |
| 1731968460 | 0.6503 | 0 | 0.00 | 0.6503 | 0.6503 | 0.6503 | 0 |
| 1731709260 | 0.6503 | -0.3041 | -31.86 | 0.6487 | 0.7007 | 0.6487 | 3000 |
| 1731619680 | 0.9544 | 0 | 0.00 | 0.9544 | 0.9544 | 0.9544 | 0 |
| 1731533280 | 0.9544 | 0 | 0.00 | 0.9544 | 0.9544 | 0.9544 | 0 |
| 1731446880 | 0.9544 | 0 | 0.00 | 0.9544 | 0.9544 | 0.9544 | 0 |
| 1731360480 | 0.9544 | 0 | 0.00 | 0.9544 | 0.9544 | 0.9544 | 0 |
| 1731101280 | 0.9544 | 0 | 0.00 | 0.9544 | 0.9544 | 0.9544 | 0 |
| 1731014880 | 0.9544 | 0 | 0.00 | 0.9544 | 0.9544 | 0.9544 | 0 |
| 1730928480 | 0.9544 | 0 | 0.00 | 0.9544 | 0.9544 | 0.9544 | 0 |
| 1730842080 | 0.9544 | 0 | 0.00 | 0.9544 | 0.9544 | 0.9544 | 0 |
| 1730755680 | 0.9544 | 0 | 0.00 | 0.9544 | 0.9544 | 0.9544 | 0 |
| 1730496480 | 0.9544 | 0 | 0.00 | 0.9544 | 0.9544 | 0.9544 | 0 |
| 1730410080 | 0.9544 | 0 | 0.00 | 0.9544 | 0.9544 | 0.9544 | 0 |
| 1730323680 | 0.9544 | 0 | 0.00 | 0.9544 | 0.9544 | 0.9544 | 0 |
| 1730237280 | 0.9544 | 0.0856 | 9.85 | 0.9544 | 0.9544 | 0.9544 | 3000 |
| 1730150400 | 0.8688 | 0 | 0.00 | 0.8688 | 0.8688 | 0.8688 | 0 |
| 1729891200 | 0.8688 | 0 | 0.00 | 0.8688 | 0.8688 | 0.8688 | 0 |
| 1729804800 | 0.8688 | 0 | 0.00 | 0.8688 | 0.8688 | 0.8688 | 0 |
| 1729718400 | 0.8688 | 0 | 0.00 | 0.8688 | 0.8688 | 0.8688 | 0 |
| 1729632000 | 0.8688 | 0 | 0.00 | 0.8688 | 0.8688 | 0.8688 | 0 |
| 1729545600 | 0.8688 | 0.1783 | 25.82 | 0.8688 | 0.8688 | 0.8688 | 3500 |
| 1729286400 | 0.6905 | 0 | 0.00 | 0.6905 | 0.6905 | 0.6905 | 0 |
| 1729200000 | 0.6905 | 0.0673 | 10.80 | 0.6905 | 0.6905 | 0.6905 | 2000 |
| 1729114200 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
| 1729027800 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
| 1728941400 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
| 1728682200 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
| 1728595800 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
| 1728509400 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
| 1728423000 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
| 1728336600 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
| 1728077400 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
| 1727991000 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
| 1727904600 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
| 1727818200 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
| 1727731800 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
| 1727472600 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 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
