Premium
Micromem Technologies Inc (QB) (MMTIF)
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 | -0.0159 | -31.8 | 0.05 | 0.0519 | 0.0287 | 306798 | 0.04056517 | CS |
| 4 | -0.0319 | -48.3333333333 | 0.066 | 0.0769 | 0.0287 | 358365 | 0.0549262 | CS |
| 12 | 0.0181 | 113.125 | 0.016 | 0.08 | 0.01314 | 616526 | 0.04002266 | CS |
| 26 | 0.00275 | 8.77192982456 | 0.03135 | 0.08 | 0.0124 | 693745 | 0.0265156 | CS |
| 52 | -0.01265 | -27.0588235294 | 0.04675 | 0.085 | 0.0124 | 505450 | 0.03406477 | CS |
| 156 | -0.0509 | -59.8823529412 | 0.085 | 0.1478 | 0.0124 | 357679 | 0.04519755 | CS |
| 260 | 0.0153 | 81.3829787234 | 0.0188 | 0.5969 | 0.012 | 342465 | 0.04883277 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731363600 | 0.0356 | -0.0002 | -0.56 | 0.0334 | 0.039 | 0.029318 | 146843 |
| 1731104400 | 0.0358 | -0.005785 | -13.91 | 0.04 | 0.0417999 | 0.03424 | 674115 |
| 1731018540 | 0.0415849 | -0.001015 | -2.38 | 0.041515 | 0.044 | 0.041515 | 49760 |
| 1730931600 | 0.0426 | -0.0054 | -11.25 | 0.0456 | 0.0457 | 0.0426 | 192722 |
| 1730845680 | 0.048 | 0.0048 | 11.11 | 0.05 | 0.0519 | 0.0400999 | 470551 |
| 1730759160 | 0.0432 | -0.00492 | -10.22 | 0.0509999 | 0.0509999 | 0.04 | 703738 |
| 1730496420 | 0.04812 | -0.01088 | -18.44 | 0.06055 | 0.06055 | 0.045 | 470412 |
| 1730409780 | 0.059 | -0.0064 | -9.79 | 0.0769 | 0.0769 | 0.05475 | 580491 |
| 1730323500 | 0.0654 | 0.00437 | 7.16 | 0.0623 | 0.0723 | 0.0623 | 743120 |
| 1730237280 | 0.06103 | -0.00592 | -8.84 | 0.06105 | 0.0734 | 0.06072 | 415889 |
| 1730150880 | 0.06695 | -0.00035 | -0.52 | 0.0673 | 0.0673 | 0.058715 | 180568 |
| 1729891500 | 0.0673 | 0.0145 | 27.46 | 0.0591 | 0.0673 | 0.05491 | 519873 |
| 1729805160 | 0.0528 | -0.0072 | -12.00 | 0.0694 | 0.0694 | 0.0512 | 217056 |
| 1729718940 | 0.06 | 0.005 | 9.09 | 0.05 | 0.0635 | 0.05 | 139036 |
| 1729632300 | 0.055 | -0.0035 | -5.98 | 0.06 | 0.06646 | 0.055 | 218827 |
| 1729545600 | 0.0585 | -0.0062 | -9.58 | 0.065 | 0.065 | 0.0569 | 260061 |
| 1729286400 | 0.0646999 | -0.00075 | -1.15 | 0.0626 | 0.0646999 | 0.05171 | 546050 |
| 1729200000 | 0.06545 | 0.00145 | 2.27 | 0.055 | 0.0688 | 0.055 | 283072 |
| 1729113960 | 0.064 | 0.00325 | 5.35 | 0.0602 | 0.069 | 0.05755 | 190586 |
| 1729027680 | 0.06075 | -0.00435 | -6.68 | 0.066 | 0.070115 | 0.06075 | 164537 |
| 1728941220 | 0.0651 | -0.0039 | -5.65 | 0.0712 | 0.0755 | 0.0651 | 98108 |
| 1728681900 | 0.069 | -0.001 | -1.43 | 0.0729 | 0.0775 | 0.069 | 444376 |
| 1728595560 | 0.07 | -0.0021 | -2.91 | 0.0725 | 0.0728 | 0.0675 | 300500 |
| 1728508800 | 0.0721 | 0.0005 | 0.70 | 0.0736 | 0.074 | 0.07131 | 168621 |
| 1728422580 | 0.0716 | -0.0012 | -1.65 | 0.07825 | 0.07825 | 0.068365 | 175340 |
| 1728336000 | 0.0728 | -0.0067 | -8.43 | 0.0756 | 0.08 | 0.0697 | 930977 |
| 1728077220 | 0.0795 | 0.0085001 | 11.97 | 0.05935 | 0.0795 | 0.0587 | 507675 |
| 1727990760 | 0.0709999 | 0.0009999 | 1.43 | 0.072 | 0.072 | 0.066 | 340739 |
| 1727904000 | 0.07 | 0 | 0.00 | 0.0718 | 0.0718 | 0.063 | 74233 |
| 1727818140 | 0.07 | -0.0007 | -0.99 | 0.073 | 0.076 | 0.061 | 357798 |
| 1727731380 | 0.0707 | -0.0083 | -10.51 | 0.08 | 0.08 | 0.0655 | 285706 |
| 1727472000 | 0.079 | 0.02175 | 37.99 | 0.064 | 0.08 | 0.059 | 1714173 |
| 1727386200 | 0.05725 | 0.01275 | 28.65 | 0.055 | 0.06 | 0.045925 | 214911 |
| 1727299200 | 0.0445 | 0.0032 | 7.75 | 0.04 | 0.0483 | 0.04 | 170850 |
| 1727212800 | 0.0413 | -0.004855 | -10.52 | 0.04275 | 0.0484 | 0.04 | 376600 |
| 1727126940 | 0.046155 | -0.001345 | -2.83 | 0.04754 | 0.0509999 | 0.04255 | 202210 |
| 1726867200 | 0.0475 | -0.0023 | -4.62 | 0.045 | 0.052 | 0.0438 | 423507 |
| 1726781220 | 0.0497999 | 0.0063 | 14.48 | 0.04545 | 0.05255 | 0.045 | 466008 |
| 1726694460 | 0.0434999 | 0.0024999 | 6.10 | 0.039 | 0.0434999 | 0.039 | 281001 |
| 1726608240 | 0.041 | -0.017 | -29.31 | 0.0602 | 0.0602 | 0.0371999 | 582697 |
| 1726521720 | 0.058 | 0.0022 | 3.94 | 0.059 | 0.06 | 0.055 | 405163 |
| 1726262940 | 0.0558 | 0.0041 | 7.93 | 0.055 | 0.0578 | 0.0487 | 434531 |
| 1726176540 | 0.0517 | 0.0007001 | 1.37 | 0.0549 | 0.0578 | 0.0512 | 789092 |
| 1726090140 | 0.0509999 | -0.0011 | -2.11 | 0.0424 | 0.06 | 0.0424 | 390252 |
| 1726003500 | 0.0521 | 0.0071 | 15.78 | 0.048 | 0.055 | 0.0438 | 875727 |
| 1725917160 | 0.045 | 0.01 | 28.57 | 0.0386 | 0.05 | 0.036975 | 1793545 |
| 1725658020 | 0.035 | 0.00978 | 38.78 | 0.02815 | 0.0398 | 0.02715 | 820763 |
| 1725571440 | 0.02522 | 0.00122 | 5.08 | 0.024 | 0.02975 | 0.0227 | 432614 |
| 1725485040 | 0.024 | 0.0005 | 2.13 | 0.02302 | 0.03 | 0.02205 | 560947 |
| 1725398880 | 0.0235 | -0.0016 | -6.37 | 0.0297 | 0.0297 | 0.0225 | 508750 |
| 1725053340 | 0.0251 | 0.0045 | 21.84 | 0.0278 | 0.0278 | 0.02169 | 204236 |
| 1724966400 | 0.0206 | -0.00178 | -7.95 | 0.0235 | 0.0235 | 0.019 | 831545 |
| 1724880360 | 0.02238 | 0.00538 | 31.65 | 0.0194 | 0.029 | 0.0158 | 1907866 |
| 1724794080 | 0.017 | 0.0026 | 18.06 | 0.015 | 0.017 | 0.0148 | 3366532 |
| 1724707740 | 0.0144 | -0.00165 | -10.28 | 0.0146 | 0.015 | 0.01314 | 1146691 |
| 1724448480 | 0.0160499 | 0.0014499 | 9.93 | 0.0147 | 0.0160499 | 0.0146 | 489504 |
| 1724362140 | 0.0146 | -0.0004 | -2.67 | 0.0155 | 0.01675 | 0.0146 | 3778018 |
| 1724275380 | 0.015 | -0.00058 | -3.72 | 0.0149 | 0.016 | 0.0148 | 2271648 |
| 1724188800 | 0.01558 | 0.00028 | 1.83 | 0.016 | 0.016 | 0.0148 | 84260 |
| 1724102880 | 0.0153 | -0.0027 | -15.00 | 0.02225 | 0.02225 | 0.01474 | 714236 |
| 1723843740 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.016 | 643072 |
| 1723756860 | 0.018 | 0 | 0.00 | 0.0181 | 0.02025 | 0.0159 | 1538931 |
| 1723670820 | 0.018 | -0.0002 | -1.10 | 0.0181 | 0.0187 | 0.017 | 2250816 |
| 1723584360 | 0.0182 | 0.0028 | 18.18 | 0.0225 | 0.0225 | 0.0175799 | 85677 |
| 1723497900 | 0.0154 | 0.0009 | 6.21 | 0.0154 | 0.0154 | 0.01305 | 4633597 |
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
