Premium
Military Metals Corporation (QB) (MILIF)
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 | 0.01005 | 2.82303370787 | 0.356 | 0.3998 | 0.3455 | 207871 | 0.36973549 | CS |
| 4 | 0.06635 | 22.1388054721 | 0.2997 | 0.475 | 0.28605 | 404376 | 0.39213951 | CS |
| 12 | 0.06605 | 22.0166666667 | 0.3 | 0.5098 | 0.27571 | 606531 | 0.37214233 | CS |
| 26 | -0.10235 | -21.8509820666 | 0.4684 | 0.7515 | 0.2 | 484302 | 0.36922059 | CS |
| 52 | -0.10235 | -21.8509820666 | 0.4684 | 0.7515 | 0.2 | 484302 | 0.36922059 | CS |
| 156 | -0.10235 | -21.8509820666 | 0.4684 | 0.7515 | 0.2 | 484302 | 0.36922059 | CS |
| 260 | -0.10235 | -21.8509820666 | 0.4684 | 0.7515 | 0.2 | 484302 | 0.36922059 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.36605 | -0.02395 | -6.14 | 0.39 | 0.39 | 0.3595 | 127832 |
| 1740695340 | 0.39 | 0.035 | 9.86 | 0.382 | 0.3916 | 0.35 | 327668 |
| 1740608400 | 0.355 | -0.0053 | -1.47 | 0.37 | 0.37 | 0.35 | 129269 |
| 1740522480 | 0.3603 | -0.0002 | -0.06 | 0.3525 | 0.37 | 0.3454999 | 328648 |
| 1740435600 | 0.3605 | -0.00757 | -2.06 | 0.356 | 0.3998 | 0.35 | 125939 |
| 1740176400 | 0.36807 | -0.01693 | -4.40 | 0.3998 | 0.3998 | 0.3572 | 543050 |
| 1740090480 | 0.385 | -0.02225 | -5.46 | 0.41785 | 0.44 | 0.383617 | 535398 |
| 1740003960 | 0.40725 | 0.01265 | 3.21 | 0.39 | 0.4157 | 0.38 | 547513 |
| 1739917740 | 0.3946 | -0.0154 | -3.76 | 0.4174 | 0.4174 | 0.39 | 155280 |
| 1739572020 | 0.4099999 | -0.0033 | -0.80 | 0.436 | 0.436 | 0.393 | 208519 |
| 1739485320 | 0.4133 | -0.0117 | -2.75 | 0.4175 | 0.447 | 0.39 | 418524 |
| 1739398920 | 0.425 | 0.01 | 2.41 | 0.4333 | 0.4333 | 0.4 | 488121 |
| 1739312940 | 0.415 | -0.03995 | -8.78 | 0.475 | 0.475 | 0.415 | 502689 |
| 1739226000 | 0.45495 | 0.04995 | 12.33 | 0.42 | 0.4574 | 0.3968 | 633037 |
| 1738967160 | 0.405 | 0.0195 | 5.06 | 0.387126 | 0.4229 | 0.38 | 316459 |
| 1738880400 | 0.3855 | -0.01135 | -2.86 | 0.3943999 | 0.4 | 0.384 | 140779 |
| 1738794000 | 0.39685 | -0.007846 | -1.94 | 0.405 | 0.4099999 | 0.386 | 199147 |
| 1738708080 | 0.404696 | 0.084796 | 26.51 | 0.32925 | 0.418 | 0.32925 | 1047509 |
| 1738621740 | 0.3199 | -0.0411 | -11.39 | 0.2997 | 0.36 | 0.28605 | 907754 |
| 1738362000 | 0.361 | -0.023 | -5.99 | 0.38 | 0.3887 | 0.36 | 316139 |
| 1738276080 | 0.384 | -0.01105 | -2.80 | 0.421 | 0.421 | 0.37 | 171048 |
| 1738189740 | 0.39505 | 0.0057001 | 1.46 | 0.3773 | 0.4037 | 0.3725 | 118152 |
| 1738103280 | 0.3893499 | 0.0021119 | 0.55 | 0.4046 | 0.4046 | 0.3645 | 287982 |
| 1738016820 | 0.387238 | -0.032762 | -7.80 | 0.425 | 0.43 | 0.368353 | 549596 |
| 1737757440 | 0.42 | -0.0409 | -8.87 | 0.4625 | 0.475 | 0.4099999 | 589642 |
| 1737671220 | 0.4609 | 0.051 | 12.44 | 0.4057 | 0.46336 | 0.37 | 540760 |
| 1737584640 | 0.4099 | 0.01495 | 3.79 | 0.385 | 0.42 | 0.37 | 335204 |
| 1737498540 | 0.39495 | -0.02505 | -5.96 | 0.4225 | 0.4347 | 0.390793 | 347380 |
| 1737152880 | 0.42 | -0.0101 | -2.35 | 0.44 | 0.44 | 0.41345 | 221314 |
| 1737066420 | 0.4301 | 0.0111 | 2.65 | 0.39545 | 0.452 | 0.39432 | 397225 |
| 1736979720 | 0.419 | -0.0245 | -5.52 | 0.47 | 0.47 | 0.4099999 | 442843 |
| 1736893380 | 0.4435 | -0.0139 | -3.04 | 0.48 | 0.48 | 0.43 | 458360 |
| 1736806800 | 0.4574 | -0.0414 | -8.30 | 0.48975 | 0.5098 | 0.45 | 507795 |
| 1736547720 | 0.4988 | 0.0155 | 3.21 | 0.4765 | 0.5 | 0.451 | 600947 |
| 1736375340 | 0.4833 | 0.040366 | 9.11 | 0.47 | 0.5 | 0.443 | 1593060 |
| 1736288940 | 0.442934 | 0.060141 | 15.71 | 0.385 | 0.443108 | 0.375 | 881479 |
| 1736202360 | 0.382793 | 0.041393 | 12.12 | 0.3479999 | 0.385 | 0.3439999 | 948392 |
| 1735942980 | 0.3414 | 0.0077201 | 2.31 | 0.359 | 0.359 | 0.33 | 100581 |
| 1735856700 | 0.3336799 | -0.00792 | -2.32 | 0.335 | 0.3449999 | 0.3276 | 477098 |
| 1735683960 | 0.3416 | 0.008 | 2.40 | 0.3336 | 0.3469 | 0.321 | 225516 |
| 1735597740 | 0.3336 | -0.011387 | -3.30 | 0.35 | 0.35 | 0.325 | 261552 |
| 1735338000 | 0.344987 | 0.005987 | 1.77 | 0.3295 | 0.3469 | 0.3175 | 239502 |
| 1735252020 | 0.339 | 0.009 | 2.73 | 0.34 | 0.34 | 0.325 | 314248 |
| 1735078200 | 0.33 | 0.0029 | 0.89 | 0.335 | 0.34 | 0.32 | 174251 |
| 1734992400 | 0.3271 | -0.0129 | -3.79 | 0.35 | 0.35 | 0.32 | 289958 |
| 1734733200 | 0.34 | 0.006 | 1.80 | 0.35 | 0.35 | 0.32 | 558235 |
| 1734646800 | 0.334 | 0.0046 | 1.40 | 0.35 | 0.35 | 0.3294 | 472541 |
| 1734560940 | 0.3294 | 0.0094 | 2.94 | 0.336 | 0.361 | 0.305 | 1017371 |
| 1734474360 | 0.32 | -0.005 | -1.54 | 0.3362 | 0.3362 | 0.305 | 561567 |
| 1734388140 | 0.325 | -0.0249 | -7.12 | 0.34995 | 0.36 | 0.315044 | 1024378 |
| 1734128940 | 0.3499 | 0.0599 | 20.66 | 0.315 | 0.36 | 0.29 | 1605927 |
| 1734042480 | 0.29 | -0.03 | -9.38 | 0.315 | 0.339 | 0.27571 | 2044137 |
| 1733955900 | 0.32 | -0.0153 | -4.56 | 0.34 | 0.369 | 0.317386 | 1498093 |
| 1733869200 | 0.3353 | 0.0018 | 0.54 | 0.36 | 0.3832 | 0.3315 | 3454688 |
| 1733782800 | 0.3335 | 0.0475001 | 16.61 | 0.3 | 0.3417 | 0.2801 | 2049126 |
| 1733523600 | 0.2859999 | -0.0194 | -6.35 | 0.33 | 0.3449999 | 0.249828 | 2256262 |
| 1733437500 | 0.3054 | -0.0355 | -10.41 | 0.36 | 0.36 | 0.2731 | 2050573 |
| 1733350980 | 0.3409 | -0.04481 | -11.62 | 0.44 | 0.4447 | 0.3388 | 2484841 |
| 1733264700 | 0.38571 | 0.06791 | 21.37 | 0.4099999 | 0.4497 | 0.323 | 4063280 |
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
