Premium
Manganese X Energy Corporation (QB) (MNXXF)
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 | -0.0009 | -1.59010600707 | 0.0566 | 0.06005 | 0.0513 | 16598 | 0.05684468 | CS |
| 4 | -0.00315 | -5.3525913339 | 0.05885 | 0.0687 | 0.0513 | 42478 | 0.06348192 | CS |
| 12 | 0.02425 | 77.106518283 | 0.03145 | 0.08258 | 0.0225 | 73374 | 0.04802137 | CS |
| 26 | 0.0193 | 53.021978022 | 0.0364 | 0.08258 | 0.016395 | 79067 | 0.03496053 | CS |
| 52 | -0.0237 | -29.8488664987 | 0.0794 | 0.08265 | 0.016395 | 62420 | 0.04234331 | CS |
| 156 | -0.1943 | -77.72 | 0.25 | 0.4675 | 0.016395 | 54167 | 0.13694025 | CS |
| 260 | -0.0727 | -56.6199376947 | 0.1284 | 0.85 | 0.016395 | 138121 | 0.34261599 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 0.0557 | -0.00214 | -3.70 | 0.0563 | 0.0563 | 0.0513 | 13308 |
| 1741641600 | 0.05784 | -1.0E-5 | -0.02 | 0.055 | 0.0594 | 0.055 | 44500 |
| 1741386000 | 0.05785 | 0.00275 | 4.99 | 0.05965 | 0.06005 | 0.05785 | 5083 |
| 1741300140 | 0.0551 | -0.0015 | -2.65 | 0.056078 | 0.056078 | 0.0551 | 19500 |
| 1741213440 | 0.0566 | 0.0016 | 2.91 | 0.0566 | 0.0566 | 0.0566 | 600 |
| 1741126800 | 0.055 | 0.00035 | 0.64 | 0.0595 | 0.0595 | 0.055 | 15256 |
| 1741040760 | 0.05465 | -0.00225 | -3.95 | 0.05908 | 0.05908 | 0.0516 | 32150 |
| 1740781260 | 0.0569 | -0.0051 | -8.23 | 0.062 | 0.062 | 0.054709 | 58660 |
| 1740695340 | 0.062 | -0.0056 | -8.28 | 0.0631 | 0.0631 | 0.062 | 55500 |
| 1740608400 | 0.0675999 | 0.0010999 | 1.65 | 0.063248 | 0.0675999 | 0.062 | 80450 |
| 1740522480 | 0.0665 | 0.0011 | 1.68 | 0.0658 | 0.0665 | 0.06 | 122010 |
| 1740435600 | 0.0654 | -0.0011 | -1.65 | 0.06 | 0.0669 | 0.06 | 46200 |
| 1740176400 | 0.0665 | -0.0009 | -1.34 | 0.06425 | 0.0674 | 0.0632 | 60600 |
| 1740090480 | 0.0674 | 0.0004 | 0.60 | 0.0687 | 0.0687 | 0.0632 | 54805 |
| 1740003960 | 0.067 | 0.00397 | 6.30 | 0.0592 | 0.067 | 0.0592 | 148734 |
| 1739917740 | 0.06303 | 0.00903 | 16.72 | 0.0649 | 0.065 | 0.06045 | 14111 |
| 1739572020 | 0.054 | -0.0096 | -15.09 | 0.062262 | 0.062262 | 0.054 | 26975 |
| 1739485320 | 0.0636 | 0.0031 | 5.12 | 0.054 | 0.0636 | 0.054 | 3682 |
| 1739398920 | 0.0605 | 0.0065 | 12.04 | 0.05885 | 0.06254 | 0.054 | 4963 |
| 1739312940 | 0.054 | -0.0125 | -18.80 | 0.0605 | 0.0605 | 0.054 | 2813 |
| 1739226000 | 0.0665 | 0.003572 | 5.68 | 0.0662 | 0.0665 | 0.065908 | 18373 |
| 1738967160 | 0.062928 | 0.007048 | 12.61 | 0.0621 | 0.067 | 0.06 | 49101 |
| 1738880400 | 0.05588 | -0.00152 | -2.65 | 0.0597 | 0.0598 | 0.052 | 58500 |
| 1738794000 | 0.0574 | 0.0046 | 8.71 | 0.055 | 0.0601 | 0.05385 | 35611 |
| 1738708080 | 0.0528 | 0.0069 | 15.03 | 0.0474 | 0.0528 | 0.0474 | 21715 |
| 1738621740 | 0.0459 | -0.0021 | -4.38 | 0.04895 | 0.04905 | 0.0459 | 6050 |
| 1738362000 | 0.048 | -0.0032 | -6.25 | 0.056 | 0.056 | 0.04795 | 28050 |
| 1738276080 | 0.0512 | 0.0035 | 7.34 | 0.0505 | 0.054 | 0.047 | 153357 |
| 1738189740 | 0.0477 | -0.00255 | -5.07 | 0.05 | 0.05 | 0.047 | 53087 |
| 1738103220 | 0.05025 | 0 | 0.00 | 0.05025 | 0.05025 | 0.05025 | 0 |
| 1738016820 | 0.05025 | -0.00725 | -12.61 | 0.0564 | 0.0564 | 0.05025 | 7335 |
| 1737757440 | 0.0575 | -0.0014 | -2.38 | 0.06 | 0.06 | 0.0556 | 41860 |
| 1737671220 | 0.0589 | 0.0029 | 5.18 | 0.05725 | 0.0589 | 0.05725 | 9350 |
| 1737584640 | 0.056 | 0.0002 | 0.36 | 0.0516 | 0.056 | 0.0516 | 29283 |
| 1737498540 | 0.0558 | -5.0E-5 | -0.09 | 0.0516 | 0.06 | 0.0516 | 33620 |
| 1737152880 | 0.05585 | -0.00115 | -2.02 | 0.0546 | 0.05585 | 0.0538 | 45670 |
| 1737066420 | 0.057 | 0.011 | 23.91 | 0.057 | 0.059 | 0.057 | 44570 |
| 1736979720 | 0.046 | -0.00355 | -7.16 | 0.048 | 0.052 | 0.046 | 6468 |
| 1736893380 | 0.0495499 | -0.00315 | -5.98 | 0.04685 | 0.0495499 | 0.042 | 21900 |
| 1736806800 | 0.0527 | -0.0127 | -19.42 | 0.0675999 | 0.0675999 | 0.0492 | 158289 |
| 1736547720 | 0.0654 | -0.0096 | -12.80 | 0.0799 | 0.08258 | 0.0654 | 338897 |
| 1736375340 | 0.075 | 0.009434 | 14.39 | 0.07714 | 0.07714 | 0.0698 | 22250 |
| 1736288940 | 0.065566 | 0.015466 | 30.87 | 0.052125 | 0.0735 | 0.0481899 | 111940 |
| 1736202360 | 0.0501 | 0.0089 | 21.60 | 0.039 | 0.055 | 0.039 | 299904 |
| 1735942980 | 0.0412 | 0.0017 | 4.30 | 0.042 | 0.042 | 0.0385 | 102441 |
| 1735856700 | 0.0395 | 0.0145 | 58.00 | 0.04045 | 0.042 | 0.0343 | 267983 |
| 1735683960 | 0.025 | -0.0028 | -10.07 | 0.0274 | 0.0286 | 0.0225 | 396745 |
| 1735597740 | 0.0278 | -0.0012 | -4.14 | 0.028 | 0.02816 | 0.0244 | 171389 |
| 1735338000 | 0.029 | -0.001 | -3.33 | 0.028 | 0.0294 | 0.028 | 75250 |
| 1735252020 | 0.03 | 0.002 | 7.14 | 0.02985 | 0.0325 | 0.028 | 62000 |
| 1735078200 | 0.028 | 0.0008 | 2.94 | 0.02944 | 0.02975 | 0.028 | 66794 |
| 1734992400 | 0.0272 | -0.0046 | -14.47 | 0.0287 | 0.0320999 | 0.0272 | 85065 |
| 1734733200 | 0.0318 | 0.0022 | 7.43 | 0.0323 | 0.0323 | 0.026 | 137209 |
| 1734646800 | 0.0296 | -0.0027 | -8.36 | 0.03118 | 0.0316 | 0.02835 | 14695 |
| 1734560940 | 0.0323 | 0.002476 | 8.30 | 0.03145 | 0.03335 | 0.02935 | 177548 |
| 1734474360 | 0.029824 | 0.000104 | 0.35 | 0.0308 | 0.0353 | 0.029824 | 53348 |
| 1734388140 | 0.02972 | -0.00218 | -6.83 | 0.0271 | 0.0341 | 0.0271 | 111804 |
| 1734128940 | 0.0319 | 0.0004 | 1.27 | 0.0299 | 0.0323 | 0.0279 | 17904 |
| 1734042300 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 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
