Premium
MacArthur Minerals Ltd (QB) (MMSDF)
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 | 0 | 0.03205 | 0.03205 | 0.03205 | 1000 | 0.03205 | CS |
| 4 | -0.00295 | -8.42857142857 | 0.035 | 0.039 | 0.022 | 7400 | 0.02900435 | CS |
| 12 | -0.01645 | -33.9175257732 | 0.0485 | 0.08952 | 0.022 | 8648 | 0.03871467 | CS |
| 26 | -0.01795 | -35.9 | 0.05 | 0.1514 | 0.022 | 15505 | 0.05111666 | CS |
| 52 | -0.06665 | -67.5278622087 | 0.0987 | 0.1514 | 0.022 | 29578 | 0.06842165 | CS |
| 156 | -0.24765 | -88.5412942438 | 0.2797 | 0.406 | 0.022 | 44147 | 0.12690067 | CS |
| 260 | -0.03575 | -52.7286135693 | 0.0678 | 0.5383 | 0.022 | 43771 | 0.21720559 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736893320 | 0.03205 | 0 | 0.00 | 0.03205 | 0.03205 | 0.03205 | 0 |
| 1736806920 | 0.03205 | 0 | 0.00 | 0.03205 | 0.03205 | 0.03205 | 0 |
| 1736547720 | 0.03205 | -0.00695 | -17.82 | 0.03205 | 0.03205 | 0.03205 | 1000 |
| 1736375340 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1736288940 | 0.039 | 0.0095 | 32.20 | 0.039 | 0.039 | 0.039 | 200 |
| 1736202300 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1735943100 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1735856700 | 0.0295 | 0.0075 | 34.09 | 0.0295 | 0.0295 | 0.0295 | 200 |
| 1735683960 | 0.022 | -0.0142 | -39.23 | 0.0264 | 0.0264 | 0.022 | 33000 |
| 1735597200 | 0.0362 | 0 | 0.00 | 0.0362 | 0.0362 | 0.0362 | 0 |
| 1735338000 | 0.0362 | 0.0048 | 15.29 | 0.0302 | 0.0362 | 0.0302 | 31250 |
| 1735252020 | 0.0314 | 0.00415 | 15.23 | 0.0314 | 0.0314 | 0.0314 | 350 |
| 1735078200 | 0.02725 | 0.001 | 3.81 | 0.02725 | 0.02725 | 0.02725 | 200 |
| 1734992400 | 0.02625 | -0.00875 | -25.00 | 0.02625 | 0.02625 | 0.02625 | 200 |
| 1734733200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734646800 | 0.035 | -0.0015 | -4.11 | 0.035 | 0.035 | 0.035 | 200 |
| 1734560760 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
| 1734474360 | 0.0365 | 0.0010001 | 2.82 | 0.023 | 0.0365 | 0.023 | 1575 |
| 1734388140 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1734128940 | 0.0354999 | -5.0E-5 | -0.14 | 0.0354999 | 0.0354999 | 0.0354999 | 250 |
| 1734042000 | 0.03555 | 0 | 0.00 | 0.03555 | 0.03555 | 0.03555 | 0 |
| 1733955600 | 0.03555 | 0 | 0.00 | 0.03555 | 0.03555 | 0.03555 | 0 |
| 1733869200 | 0.03555 | -0.00135 | -3.66 | 0.0369 | 0.0369 | 0.03555 | 17750 |
| 1733782800 | 0.0369 | 0 | 0.00 | 0.0369 | 0.0369 | 0.0369 | 0 |
| 1733523600 | 0.0369 | 0.0002 | 0.54 | 0.0369 | 0.0369 | 0.0369 | 250 |
| 1733437500 | 0.0367 | 0 | 0.00 | 0.0367 | 0.0367 | 0.0367 | 0 |
| 1733351100 | 0.0367 | 0 | 0.00 | 0.0367 | 0.0367 | 0.0367 | 0 |
| 1733264700 | 0.0367 | -0.0032 | -8.02 | 0.0367 | 0.0367 | 0.0367 | 25000 |
| 1733178180 | 0.0399 | -0.0071 | -15.11 | 0.0366 | 0.0399 | 0.0366 | 49200 |
| 1732919160 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1732746360 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1732659960 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1732573560 | 0.047 | 0.0125 | 36.23 | 0.047 | 0.047 | 0.047 | 200 |
| 1732314000 | 0.0345 | -0.0008 | -2.27 | 0.0345 | 0.0345 | 0.0345 | 1000 |
| 1732227840 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1732141440 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1732055040 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1731968640 | 0.0353 | 0.0001 | 0.28 | 0.039 | 0.039 | 0.0353 | 34100 |
| 1731709260 | 0.0352 | -0.008 | -18.52 | 0.0406 | 0.0406 | 0.0352 | 5189 |
| 1731622800 | 0.0432 | -0.0047 | -9.81 | 0.0367 | 0.0432 | 0.0367 | 20000 |
| 1731536760 | 0.0479 | 0.0099 | 26.05 | 0.0479 | 0.0479 | 0.0479 | 426 |
| 1731450480 | 0.038 | -0.0065 | -14.61 | 0.055 | 0.0644 | 0.0379 | 7349 |
| 1731363600 | 0.0445 | -0.0112 | -20.11 | 0.0445 | 0.0445 | 0.0445 | 230 |
| 1731104940 | 0.0557 | 0 | 0.00 | 0.0557 | 0.0557 | 0.0557 | 0 |
| 1731018540 | 0.0557 | -0.0245 | -30.55 | 0.04 | 0.08952 | 0.0357 | 38000 |
| 1730931600 | 0.0801999 | 0.0318999 | 66.05 | 0.0801999 | 0.0801999 | 0.0801999 | 100 |
| 1730845680 | 0.0483 | 0.0002001 | 0.42 | 0.0483 | 0.0483 | 0.035 | 5520 |
| 1730755620 | 0.0480999 | 0 | 0.00 | 0.0480999 | 0.0480999 | 0.0480999 | 0 |
| 1730496420 | 0.0480999 | -0.0001 | -0.21 | 0.0480999 | 0.0480999 | 0.0480999 | 150 |
| 1730409780 | 0.0482 | -0.0313 | -39.37 | 0.0482 | 0.0482 | 0.0482 | 156 |
| 1730323680 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
| 1730237280 | 0.0795 | 0.0308 | 63.24 | 0.0795 | 0.0795 | 0.0795 | 150 |
| 1730150880 | 0.0487 | -0.0003 | -0.61 | 0.0426 | 0.0487 | 0.0426 | 300 |
| 1729891500 | 0.049 | 0.0005 | 1.03 | 0.0485 | 0.0528 | 0.0485 | 2300 |
| 1729805340 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1729718940 | 0.0485 | -0.0025 | -4.90 | 0.0485 | 0.0485 | 0.0485 | 925 |
| 1729632300 | 0.0509999 | -0.017 | -25.00 | 0.0509999 | 0.0509999 | 0.0509999 | 300 |
| 1729545600 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1729286400 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1729200000 | 0.068 | 0.0145 | 27.10 | 0.068 | 0.068 | 0.068 | 200 |
| 1729114080 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1729027680 | 0.0535 | 0.0025001 | 4.90 | 0.0608 | 0.0608 | 0.039 | 1669 |
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
