Premium
Maritime Resources Corporation (PK) (MRTMF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0025 | -4.34782608696 | 0.0575 | 0.06 | 0.042 | 218900 | 0.04948186 | CS |
| 4 | -0.005 | -8.33333333333 | 0.06 | 0.063 | 0.042 | 171834 | 0.05308014 | CS |
| 12 | 0.015 | 37.5 | 0.04 | 0.065 | 0.0285 | 125892 | 0.05350347 | CS |
| 26 | 0.03 | 120 | 0.025 | 0.066 | 0.024 | 95924 | 0.0466519 | CS |
| 52 | 0.037 | 205.555555556 | 0.018 | 0.1 | 0.018 | 86342 | 0.04459075 | CS |
| 156 | -0.0398 | -41.9831223629 | 0.0948 | 0.1117 | 0.0145 | 69890 | 0.04353373 | CS |
| 260 | 0.0077 | 16.2790697674 | 0.0473 | 0.2 | 0.0145 | 88943 | 0.0904515 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.055 | 0.005 | 10.00 | 0.0482 | 0.055 | 0.0482 | 7500 |
| 1740695340 | 0.05 | 0.006 | 13.64 | 0.0518 | 0.06 | 0.042 | 348601 |
| 1740608400 | 0.044 | -0.0078 | -15.06 | 0.0519 | 0.052 | 0.044 | 330900 |
| 1740522480 | 0.0518 | -0.0007 | -1.33 | 0.0519 | 0.05495 | 0.0439 | 183500 |
| 1740435600 | 0.0525 | -0.0035 | -6.25 | 0.056 | 0.06 | 0.0525 | 86000 |
| 1740176400 | 0.056 | -0.004 | -6.67 | 0.0575 | 0.0575 | 0.0513 | 145500 |
| 1740090480 | 0.06 | 0.0099 | 19.76 | 0.0575 | 0.06 | 0.0575 | 46000 |
| 1740003960 | 0.0501 | 0.0012 | 2.45 | 0.0575 | 0.06 | 0.0501 | 77469 |
| 1739917740 | 0.0489 | -0.0111 | -18.50 | 0.06 | 0.06 | 0.0489 | 68650 |
| 1739572020 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 10000 |
| 1739485320 | 0.06 | 0.0001 | 0.17 | 0.06 | 0.06 | 0.0452 | 222158 |
| 1739398920 | 0.0599 | 0.0099 | 19.80 | 0.05 | 0.0599 | 0.05 | 7700 |
| 1739312940 | 0.05 | -0.0025 | -4.76 | 0.0525 | 0.0525 | 0.05 | 53400 |
| 1739226000 | 0.0525 | 0.0015001 | 2.94 | 0.05 | 0.0525 | 0.0429999 | 399600 |
| 1738967160 | 0.0509999 | -0.0015 | -2.86 | 0.053 | 0.0575 | 0.05 | 167500 |
| 1738880400 | 0.0525 | -0.0075 | -12.50 | 0.0537 | 0.06 | 0.0525 | 482462 |
| 1738794000 | 0.06 | 0.0028 | 4.90 | 0.05517 | 0.06 | 0.047 | 124867 |
| 1738708080 | 0.0572 | -0.0008 | -1.38 | 0.0572 | 0.06 | 0.0572 | 256200 |
| 1738621740 | 0.058 | -0.002 | -3.33 | 0.0575 | 0.06 | 0.0561 | 88089 |
| 1738362000 | 0.06 | 0 | 0.00 | 0.06 | 0.063 | 0.0441 | 166257 |
| 1738276080 | 0.06 | 0.005 | 9.09 | 0.065 | 0.065 | 0.042 | 73850 |
| 1738189740 | 0.055 | -0.01 | -15.38 | 0.056 | 0.065 | 0.045 | 67900 |
| 1738103280 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.0511 | 883000 |
| 1738016820 | 0.06 | 0.006 | 11.11 | 0.054 | 0.06 | 0.054 | 636699 |
| 1737757440 | 0.054 | 0.004 | 8.00 | 0.054 | 0.054 | 0.045 | 16100 |
| 1737671220 | 0.05 | 0 | 0.00 | 0.045 | 0.0545 | 0.045 | 192000 |
| 1737584640 | 0.05 | -0.0046 | -8.42 | 0.0546 | 0.0546 | 0.045 | 67688 |
| 1737498540 | 0.0546 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 45500 |
| 1737152880 | 0.0546 | 0.0046 | 9.20 | 0.045 | 0.0546 | 0.045 | 388695 |
| 1737066420 | 0.05 | 0.005 | 11.11 | 0.05 | 0.054 | 0.05 | 124163 |
| 1736979720 | 0.045 | -0.009 | -16.67 | 0.054 | 0.054 | 0.045 | 29106 |
| 1736893380 | 0.054 | 0.004 | 8.00 | 0.0538 | 0.054 | 0.05 | 31650 |
| 1736806800 | 0.05 | -0.0046 | -8.42 | 0.038 | 0.0536 | 0.038 | 36400 |
| 1736547720 | 0.0546 | 0.0076 | 16.17 | 0.05 | 0.058 | 0.0434999 | 31168 |
| 1736375340 | 0.047 | 0.002 | 4.44 | 0.045 | 0.047 | 0.034 | 30201 |
| 1736288940 | 0.045 | 0.004 | 9.76 | 0.045 | 0.045 | 0.0375 | 71000 |
| 1736202360 | 0.041 | 0.0005 | 1.23 | 0.045 | 0.045 | 0.041 | 8222 |
| 1735943100 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1735856700 | 0.0405 | 0.0051 | 14.41 | 0.0405 | 0.0405 | 0.0405 | 18278 |
| 1735683960 | 0.0354 | -0.003 | -7.81 | 0.0425 | 0.045 | 0.0354 | 56670 |
| 1735597740 | 0.0383999 | 0.0033999 | 9.71 | 0.034 | 0.0385 | 0.034 | 111000 |
| 1735338000 | 0.035 | 0.001 | 2.94 | 0.035 | 0.035 | 0.035 | 20648 |
| 1735252020 | 0.034 | -0.0043 | -11.23 | 0.034 | 0.034 | 0.034 | 5000 |
| 1735078200 | 0.0383 | 0.0033 | 9.43 | 0.0383 | 0.0383 | 0.0383 | 10000 |
| 1734992400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 38100 |
| 1734733200 | 0.03 | -0.0001 | -0.33 | 0.039 | 0.039 | 0.03 | 25000 |
| 1734646800 | 0.0301 | -0.0087 | -22.42 | 0.034 | 0.034 | 0.0301 | 26992 |
| 1734560940 | 0.0388 | 0.0078 | 25.16 | 0.0388 | 0.0388 | 0.0387 | 230000 |
| 1734474360 | 0.031 | -0.01 | -24.39 | 0.0285 | 0.04 | 0.0285 | 20800 |
| 1734388140 | 0.041 | -0.004 | -8.89 | 0.045 | 0.045 | 0.0285 | 29500 |
| 1734128940 | 0.045 | 0 | 0.00 | 0.035 | 0.045 | 0.035 | 70000 |
| 1734042480 | 0.045 | -0.0024 | -5.06 | 0.045 | 0.045 | 0.045 | 5250 |
| 1733955900 | 0.0474 | 0.0074 | 18.50 | 0.038223 | 0.0474 | 0.038223 | 75462 |
| 1733869200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 7250 |
| 1733782800 | 0.04 | -0.01 | -20.00 | 0.04 | 0.05 | 0.0399 | 31000 |
| 1733523600 | 0.05 | 0.001 | 2.04 | 0.04 | 0.05 | 0.04 | 19000 |
| 1733437500 | 0.049 | 0.0004 | 0.82 | 0.0342 | 0.05 | 0.0342 | 22220 |
| 1733350980 | 0.0486 | -0.01 | -17.06 | 0.0486 | 0.0486 | 0.0477 | 42242 |
| 1733264700 | 0.0586 | 0.0196 | 50.26 | 0.066 | 0.066 | 0.0285 | 61000 |
| 1733178180 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 28000 |
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
