Premium
Lithium Energi Exploration Inc (QB) (LXENF)
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 | 0.003 | 13.6363636364 | 0.022 | 0.0287 | 0.022 | 11575 | 0.02452106 | CS |
| 4 | -0.00165 | -6.191369606 | 0.02665 | 0.0325 | 0.0171 | 11567 | 0.02515326 | CS |
| 12 | -0.00875 | -25.9259259259 | 0.03375 | 0.043 | 0.0165 | 18383 | 0.02665743 | CS |
| 26 | -0.0297 | -54.2961608775 | 0.0547 | 0.06 | 0.0165 | 20709 | 0.03304394 | CS |
| 52 | -0.07 | -73.6842105263 | 0.095 | 0.12 | 0.0165 | 21287 | 0.04240339 | CS |
| 156 | -0.1613 | -86.5807836822 | 0.1863 | 0.3 | 0.0111 | 24985 | 0.15319912 | CS |
| 260 | -0.0912 | -78.4853700516 | 0.1162 | 0.4135 | 0.0111 | 20287 | 0.15132146 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.025 | -0.00275 | -9.91 | 0.025 | 0.025 | 0.025 | 37000 |
| 1737066120 | 0.02775 | 0 | 0.00 | 0.02775 | 0.02775 | 0.02775 | 0 |
| 1736979720 | 0.02775 | 0.00575 | 26.14 | 0.0287 | 0.0287 | 0.02775 | 10150 |
| 1736893380 | 0.022 | -0.00525 | -19.27 | 0.022 | 0.022 | 0.022 | 13000 |
| 1736807340 | 0.02725 | 0 | 0.00 | 0.02725 | 0.02725 | 0.02725 | 0 |
| 1736548140 | 0.02725 | 0 | 0.00 | 0.02725 | 0.02725 | 0.02725 | 0 |
| 1736375340 | 0.02725 | -0.00525 | -16.15 | 0.022 | 0.02725 | 0.022 | 24050 |
| 1736288760 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1736202360 | 0.0325 | 0.0061 | 23.11 | 0.0325 | 0.0325 | 0.0325 | 200 |
| 1735942980 | 0.0264 | 0.00155 | 6.24 | 0.0264 | 0.0264 | 0.0264 | 1500 |
| 1735856700 | 0.02485 | 0 | 0.00 | 0.0325 | 0.0325 | 0.02485 | 50500 |
| 1735684140 | 0.02485 | 0 | 0.00 | 0.02485 | 0.02485 | 0.02485 | 0 |
| 1735597740 | 0.02485 | 0.00775 | 45.32 | 0.02485 | 0.02485 | 0.02485 | 1200 |
| 1735338420 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1735252020 | 0.0171 | -0.00955 | -35.83 | 0.0171 | 0.0171 | 0.0171 | 3005 |
| 1735078800 | 0.02665 | 0 | 0.00 | 0.02665 | 0.02665 | 0.02665 | 0 |
| 1734992400 | 0.02665 | 0 | 0.00 | 0.02665 | 0.02665 | 0.02665 | 0 |
| 1734733200 | 0.02665 | -0.00135 | -4.82 | 0.02665 | 0.02665 | 0.02665 | 500 |
| 1734646800 | 0.028 | 0 | 0.00 | 0.0165 | 0.028 | 0.0165 | 13175 |
| 1734560940 | 0.028 | 0.0057 | 25.56 | 0.0273 | 0.0429999 | 0.0272 | 131100 |
| 1734474360 | 0.0223 | -5.0E-5 | -0.22 | 0.0223 | 0.0223 | 0.0223 | 10000 |
| 1734388140 | 0.0223499 | 0 | 0.00 | 0.0223499 | 0.0223499 | 0.0223499 | 0 |
| 1734128940 | 0.0223499 | 0.00085 | 3.95 | 0.0223499 | 0.0223499 | 0.0223499 | 5000 |
| 1734042480 | 0.0214999 | -0.00055 | -2.49 | 0.0214999 | 0.0214999 | 0.0214999 | 2000 |
| 1733955600 | 0.02205 | 0 | 0.00 | 0.02205 | 0.02205 | 0.02205 | 0 |
| 1733869200 | 0.02205 | -0.00545 | -19.82 | 0.025 | 0.025 | 0.02205 | 24353 |
| 1733782800 | 0.0275 | 0.0025 | 10.00 | 0.025 | 0.0275 | 0.025 | 12500 |
| 1733523600 | 0.025 | 0 | 0.00 | 0.0216 | 0.025 | 0.0216 | 2970 |
| 1733437500 | 0.025 | 0.00045 | 1.83 | 0.025 | 0.025 | 0.025 | 17000 |
| 1733351100 | 0.02455 | 0 | 0.00 | 0.02455 | 0.02455 | 0.02455 | 0 |
| 1733264700 | 0.02455 | -0.00105 | -4.10 | 0.0246 | 0.0246 | 0.02455 | 20250 |
| 1733177400 | 0.0256 | 0 | 0.00 | 0.0256 | 0.0256 | 0.0256 | 0 |
| 1732918200 | 0.0256 | 0.0018 | 7.56 | 0.0275 | 0.0275 | 0.0256 | 76000 |
| 1732746360 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 0 |
| 1732659960 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 0 |
| 1732573560 | 0.0238 | -0.0036 | -13.14 | 0.0274 | 0.0274 | 0.0238 | 20000 |
| 1732314540 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1732228140 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1732141740 | 0.0274 | -0.0004 | -1.44 | 0.0274 | 0.0274 | 0.0274 | 35000 |
| 1732054800 | 0.0278 | 0.0004 | 1.46 | 0.0274 | 0.0278 | 0.0274 | 10000 |
| 1731968640 | 0.0274 | -0.0028 | -9.27 | 0.0279 | 0.0279 | 0.0274 | 10000 |
| 1731709260 | 0.0302 | 0.00075 | 2.55 | 0.0294 | 0.0302 | 0.0294 | 10000 |
| 1731622800 | 0.02945 | 0.00075 | 2.61 | 0.02945 | 0.02945 | 0.02945 | 10000 |
| 1731536880 | 0.0287 | 0 | 0.00 | 0.0287 | 0.0287 | 0.0287 | 0 |
| 1731450480 | 0.0287 | -0.003 | -9.46 | 0.02975 | 0.02975 | 0.0287 | 14000 |
| 1731363600 | 0.0317 | 0 | 0.00 | 0.0317 | 0.0317 | 0.0317 | 0 |
| 1731104400 | 0.0317 | -0.0032 | -9.17 | 0.0317 | 0.0317 | 0.0311 | 40000 |
| 1731018540 | 0.0349 | 0.0024 | 7.38 | 0.0349 | 0.0349 | 0.0349 | 181 |
| 1730931600 | 0.0325 | -0.00125 | -3.70 | 0.0325 | 0.0325 | 0.0325 | 2000 |
| 1730842020 | 0.03375 | 0 | 0.00 | 0.03375 | 0.03375 | 0.03375 | 0 |
| 1730755620 | 0.03375 | 0 | 0.00 | 0.03375 | 0.03375 | 0.03375 | 0 |
| 1730496420 | 0.03375 | 0.00175 | 5.47 | 0.03375 | 0.03375 | 0.03375 | 227 |
| 1730409600 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1730323200 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1730236800 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1730150400 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1729891200 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1729804800 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1729718400 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1729632000 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1729545600 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 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
