Premium
Metal Energy Corporation (QB) (MEEEF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.004 | 10 | 0.04 | 0.044 | 0.04 | 45955 | 0.04004352 | CS |
| 12 | 0.0218 | 98.1981981982 | 0.0222 | 0.044 | 0.0222 | 25829 | 0.0381592 | CS |
| 26 | 0.0322 | 272.881355932 | 0.0118 | 0.066 | 0.0118 | 12214 | 0.03782045 | CS |
| 52 | 0.026 | 144.444444444 | 0.018 | 0.066 | 0.01115 | 28844 | 0.01938168 | CS |
| 156 | 0.0027 | 6.53753026634 | 0.0413 | 0.066 | 0.01115 | 23744 | 0.02935785 | CS |
| 260 | 0.0027 | 6.53753026634 | 0.0413 | 0.066 | 0.01115 | 23744 | 0.02935785 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250000 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1741990800 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1741904400 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1741818000 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1741731600 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1741645200 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1741386000 | 0.044 | 0.004 | 10.00 | 0.044 | 0.044 | 0.044 | 1000 |
| 1741299960 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741213560 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741127160 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741040760 | 0.04 | -0.004 | -9.09 | 0.04 | 0.04 | 0.04 | 90909 |
| 1740781320 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1740694920 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1740608520 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1740522120 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1740435720 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1740176520 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1740090120 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1740003720 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1739917320 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1739571720 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1739485320 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1739398920 | 0.044 | 0.0218 | 98.20 | 0.044 | 0.044 | 0.044 | 405 |
| 1739312700 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1739226300 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1738967100 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1738880700 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1738794300 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1738707900 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1738621500 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1738362300 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1738275900 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1738189500 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1738103100 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1738016700 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1737757500 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1737671100 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1737584700 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1737498300 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1737152700 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1737066300 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1736979900 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1736893500 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1736807100 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1736547900 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1736375100 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1736288700 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1736202300 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1735943100 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1735856700 | 0.0222 | -0.0062 | -21.83 | 0.0222 | 0.0222 | 0.0222 | 11000 |
| 1735683600 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1735597200 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1735338000 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1735251600 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1735078800 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1734992400 | 0.0284 | -0.0156 | -35.45 | 0.0284 | 0.0284 | 0.0284 | 662 |
| 1734701400 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1734615000 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1734528600 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 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
