Premium
Lithium Corporation (QB) (LTUM)
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 | -13.4045077106 | 0.03372 | 0.0354 | 0.0263 | 166532 | 0.03312301 | CS |
| 4 | -0.0069 | -19.1135734072 | 0.0361 | 0.0389 | 0.0263 | 125877 | 0.03500115 | CS |
| 12 | -0.007 | -19.3370165746 | 0.0362 | 0.0495 | 0.0263 | 137390 | 0.0379071 | CS |
| 26 | -0.0046 | -13.6094674556 | 0.0338 | 0.06 | 0.0263 | 120094 | 0.03950196 | CS |
| 52 | -0.0105 | -26.4483627204 | 0.0397 | 0.06 | 0.0212 | 124059 | 0.03843941 | CS |
| 156 | -0.1908 | -86.7272727273 | 0.22 | 1.09 | 0.0212 | 205437 | 0.17156103 | CS |
| 260 | -0.1008 | -77.5384615385 | 0.13 | 1.22 | 0.0212 | 289509 | 0.28193082 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.0292 | -0.0033 | -10.15 | 0.0292 | 0.0337 | 0.0292 | 111063 |
| 1739485320 | 0.0325 | 0.0015 | 4.84 | 0.0319 | 0.034 | 0.0292 | 145800 |
| 1739398920 | 0.031 | -0.0001 | -0.32 | 0.031 | 0.03156 | 0.031 | 2240 |
| 1739312940 | 0.0311 | -0.0004 | -1.27 | 0.0311 | 0.0341 | 0.0311 | 84492 |
| 1739226000 | 0.0315 | -0.0025 | -7.35 | 0.0263 | 0.034 | 0.0263 | 103916 |
| 1738967160 | 0.034 | 0.001 | 3.03 | 0.03372 | 0.0354 | 0.03 | 496211 |
| 1738880400 | 0.033 | -0.0025 | -7.04 | 0.0320999 | 0.0353 | 0.0320999 | 26814 |
| 1738794000 | 0.0354999 | -0.001675 | -4.51 | 0.0331 | 0.0377 | 0.0317 | 312452 |
| 1738708080 | 0.037175 | 0.001775 | 5.01 | 0.0343 | 0.0377 | 0.0343 | 130099 |
| 1738621740 | 0.0354 | 0.0024 | 7.27 | 0.0316 | 0.0354 | 0.0316 | 27183 |
| 1738362000 | 0.033 | -0.00415 | -11.17 | 0.035 | 0.035875 | 0.0329 | 302071 |
| 1738276080 | 0.03715 | 0 | 0.00 | 0.0358 | 0.0385 | 0.0358 | 36486 |
| 1738189740 | 0.03715 | 0.0016501 | 4.65 | 0.0388999 | 0.0388999 | 0.0358 | 15160 |
| 1738103280 | 0.0354999 | -0.0005 | -1.39 | 0.036 | 0.0388999 | 0.035 | 113001 |
| 1738016820 | 0.036 | -0.0029 | -7.46 | 0.0354999 | 0.0378799 | 0.0354999 | 110438 |
| 1737757440 | 0.0388999 | 0.0018999 | 5.13 | 0.0354999 | 0.0388999 | 0.0354999 | 122163 |
| 1737671220 | 0.037 | -0.00055 | -1.46 | 0.0363 | 0.0388999 | 0.0354999 | 155290 |
| 1737584640 | 0.03755 | 0.00055 | 1.49 | 0.0388999 | 0.0388999 | 0.0361 | 17778 |
| 1737498540 | 0.037 | -0.0018 | -4.64 | 0.0341 | 0.0388999 | 0.0341 | 32900 |
| 1737152880 | 0.0388 | -0.0005 | -1.27 | 0.0361 | 0.0388 | 0.0357 | 157164 |
| 1737066420 | 0.0393 | 0.0028 | 7.67 | 0.0429999 | 0.0429999 | 0.0365 | 49814 |
| 1736979720 | 0.0365 | -0.0003 | -0.82 | 0.03765 | 0.0417999 | 0.0365 | 151695 |
| 1736893380 | 0.0368 | 0 | 0.00 | 0.0366099 | 0.0387 | 0.0365 | 33368 |
| 1736806800 | 0.0368 | -0.0017 | -4.42 | 0.0399 | 0.0399 | 0.0332 | 12547 |
| 1736547720 | 0.0385 | 0.00236 | 6.53 | 0.0388999 | 0.039 | 0.03335 | 97640 |
| 1736375340 | 0.03614 | -0.00131 | -3.50 | 0.0359 | 0.03614 | 0.0359 | 12300 |
| 1736288940 | 0.03745 | 0.00055 | 1.49 | 0.0434 | 0.0434 | 0.036 | 128428 |
| 1736202360 | 0.0369 | -0.0063 | -14.58 | 0.0434999 | 0.0434999 | 0.0365 | 688574 |
| 1735942980 | 0.0432 | 0.0072 | 20.00 | 0.03605 | 0.0436 | 0.036 | 375309 |
| 1735856700 | 0.036 | -0.00016 | -0.44 | 0.0444 | 0.0444 | 0.036 | 142175 |
| 1735683960 | 0.03616 | -0.00014 | -0.39 | 0.0393 | 0.0393 | 0.036 | 83304 |
| 1735597740 | 0.0363 | -0.0033 | -8.33 | 0.0375 | 0.0399 | 0.0362 | 118563 |
| 1735338000 | 0.0396 | 0.0021 | 5.60 | 0.0391 | 0.039715 | 0.0375 | 80612 |
| 1735252020 | 0.0375 | -0.00272 | -6.76 | 0.0395 | 0.0444 | 0.0375 | 202094 |
| 1735078200 | 0.04022 | 0.00062 | 1.57 | 0.0445 | 0.0445 | 0.0395 | 84772 |
| 1734992400 | 0.0396 | 0.00045 | 1.15 | 0.0427 | 0.0483 | 0.0391 | 247478 |
| 1734733200 | 0.03915 | 0.00065 | 1.69 | 0.039 | 0.0428 | 0.039 | 53557 |
| 1734646800 | 0.0385 | 0.0005 | 1.32 | 0.046 | 0.046 | 0.034 | 136068 |
| 1734560940 | 0.038 | -0.0029 | -7.09 | 0.0413 | 0.0422 | 0.0375 | 189799 |
| 1734474360 | 0.0409 | 0.0019 | 4.87 | 0.036 | 0.0424 | 0.036 | 63390 |
| 1734388140 | 0.039 | -0.0001 | -0.26 | 0.0391 | 0.0412 | 0.039 | 79458 |
| 1734128940 | 0.0391 | -0.0085 | -17.86 | 0.0391 | 0.0469 | 0.0391 | 126513 |
| 1734042480 | 0.0476 | -0.0001 | -0.21 | 0.038 | 0.0476 | 0.038 | 153608 |
| 1733955900 | 0.0477 | 0.00595 | 14.25 | 0.039 | 0.0477 | 0.036 | 207897 |
| 1733869200 | 0.04175 | 0.0031001 | 8.02 | 0.0419 | 0.0495 | 0.038 | 263147 |
| 1733782800 | 0.0386499 | -0.00387 | -9.10 | 0.0424 | 0.0426 | 0.0386499 | 168105 |
| 1733523600 | 0.04252 | 0.00742 | 21.14 | 0.0351 | 0.04252 | 0.0351 | 385548 |
| 1733437500 | 0.0351 | 0 | 0.00 | 0.038 | 0.0395 | 0.0351 | 181373 |
| 1733350980 | 0.0351 | -0.0044 | -11.14 | 0.03755 | 0.0378 | 0.035 | 59230 |
| 1733264700 | 0.0395 | 0.0008 | 2.07 | 0.0337999 | 0.0395 | 0.0337999 | 175524 |
| 1733178180 | 0.0387 | 0.0053 | 15.87 | 0.0335 | 0.0387 | 0.0335 | 76806 |
| 1732918200 | 0.0334 | -0.0037 | -9.97 | 0.035 | 0.0394 | 0.03338 | 52316 |
| 1732746540 | 0.0371 | 0.00177 | 5.01 | 0.038135 | 0.038135 | 0.035 | 3860 |
| 1732660140 | 0.03533 | 0.00033 | 0.94 | 0.035 | 0.0383 | 0.035 | 50480 |
| 1732573560 | 0.035 | -0.00405 | -10.37 | 0.0381 | 0.0400999 | 0.035 | 192001 |
| 1732314000 | 0.03905 | 0.00051 | 1.32 | 0.0362 | 0.039772 | 0.0362 | 37417 |
| 1732227900 | 0.03854 | -0.00051 | -1.31 | 0.0400999 | 0.0400999 | 0.0362 | 147621 |
| 1732141740 | 0.03905 | 0.00195 | 5.26 | 0.037 | 0.03905 | 0.037 | 24632 |
| 1732054800 | 0.0371 | -0.002175 | -5.54 | 0.0367 | 0.04 | 0.0367 | 235938 |
| 1731968640 | 0.039275 | -0.000725 | -1.81 | 0.036 | 0.0400999 | 0.036 | 42922 |
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
