Premium
Mountain Energy Inc (PK) (MTEI)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0018 | 60 | 0.003 | 0.0048 | 0.003 | 4228 | 0.00360788 | CS |
| 4 | 0.0006 | 14.2857142857 | 0.0042 | 0.0049 | 0.0027 | 32370 | 0.00417941 | CS |
| 12 | 0.0023 | 92 | 0.0025 | 0.0095 | 0.0006 | 60024 | 0.00460424 | CS |
| 26 | 0.0035 | 269.230769231 | 0.0013 | 0.0095 | 0.0006 | 88973 | 0.00396951 | CS |
| 52 | 0.0013 | 37.1428571429 | 0.0035 | 0.0095 | 0.0006 | 88945 | 0.00389476 | CS |
| 156 | -0.0821 | -94.4764096663 | 0.0869 | 0.0969 | 0.0002 | 49255 | 0.02268916 | CS |
| 260 | 0.004799 | 479900 | 1.0E-6 | 0.4085 | 1.0E-6 | 115862 | 0.03086481 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955600 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1733869200 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1733782800 | 0.0047999 | 0.0017999 | 60.00 | 0.003 | 0.0047999 | 0.003 | 872 |
| 1733523600 | 0.003 | -0.0018 | -37.50 | 0.003 | 0.003 | 0.003 | 11200 |
| 1733437500 | 0.0047999 | 0 | 0.00 | 0.003 | 0.0047999 | 0.003 | 1017 |
| 1733350980 | 0.0047999 | -0.0001 | -2.04 | 0.003 | 0.0047999 | 0.003 | 3822 |
| 1733263800 | 0.0049 | 0 | 0.00 | 0.0049 | 0.0049 | 0.0049 | 0 |
| 1733177400 | 0.0049 | 0 | 0.00 | 0.0049 | 0.0049 | 0.0049 | 0 |
| 1732918200 | 0.0049 | 0.0019 | 63.33 | 0.0049 | 0.0049 | 0.0049 | 222 |
| 1732746540 | 0.003 | -0.0019 | -38.78 | 0.003 | 0.003 | 0.003 | 3200 |
| 1732659840 | 0.0049 | 0 | 0.00 | 0.0049 | 0.0049 | 0.0049 | 0 |
| 1732573440 | 0.0049 | 0 | 0.00 | 0.0049 | 0.0049 | 0.0049 | 0 |
| 1732314240 | 0.0049 | 0 | 0.00 | 0.0049 | 0.0049 | 0.0049 | 0 |
| 1732227840 | 0.0049 | 0 | 0.00 | 0.0049 | 0.0049 | 0.0049 | 0 |
| 1732141440 | 0.0049 | 0 | 0.00 | 0.0049 | 0.0049 | 0.0049 | 0 |
| 1732055040 | 0.0049 | 0 | 0.00 | 0.0049 | 0.0049 | 0.0049 | 0 |
| 1731968640 | 0.0049 | 0.0007 | 16.67 | 0.0027 | 0.0049 | 0.0027 | 11000 |
| 1731709260 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 118328 |
| 1731622800 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 141672 |
| 1731536880 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1731450480 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 40000 |
| 1731363600 | 0.0042 | -0.0006 | -12.50 | 0.0042 | 0.0042 | 0.0042 | 100060 |
| 1731104400 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1731018000 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1730931600 | 0.0047999 | 0.0021999 | 84.61 | 0.0047999 | 0.0047999 | 0.0047999 | 1010 |
| 1730845680 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 7868 |
| 1730755620 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1730496420 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 3000 |
| 1730409780 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 1000 |
| 1730323500 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1730237100 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1730150700 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1729891500 | 0.0026 | 0 | 0.00 | 0.0025 | 0.0026 | 0.0025 | 4500 |
| 1729805160 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 2500 |
| 1729718700 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1729632300 | 0.0026 | -0.0024 | -48.00 | 0.0026 | 0.0026 | 0.0026 | 1000 |
| 1729545600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1729286400 | 0.005 | 0.0025 | 100.00 | 0.005 | 0.005 | 0.005 | 18812 |
| 1729200000 | 0.0025 | -0.0068 | -73.12 | 0.0025 | 0.0025 | 0.0025 | 28900 |
| 1729113960 | 0.0092999 | 0.0042999 | 86.00 | 0.0092999 | 0.0092999 | 0.0092999 | 1000 |
| 1729027680 | 0.005 | 0.0013 | 35.14 | 0.0005999 | 0.005 | 0.0005999 | 64037 |
| 1728941220 | 0.0037 | -0.0008 | -17.78 | 0.0046 | 0.0046 | 0.0037 | 86655 |
| 1728681900 | 0.0045 | 0.0008 | 21.62 | 0.0045 | 0.0045 | 0.0045 | 500 |
| 1728595200 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1728508800 | 0.0037 | -0.0013 | -26.00 | 0.0045 | 0.0045 | 0.0037 | 112350 |
| 1728422580 | 0.005 | 0.0026001 | 108.34 | 0.0023999 | 0.0095 | 0.0023999 | 1142635 |
| 1728336420 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1728077220 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 1000 |
| 1727990760 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 1000 |
| 1727904180 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1727817780 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1727731380 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 100 |
| 1727472600 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1727386200 | 0.0023999 | -0.0001 | -4.00 | 0.0023999 | 0.0023999 | 0.0023999 | 210 |
| 1727299200 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 10200 |
| 1727212800 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 1100 |
| 1727126940 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1726867740 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1726781340 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1726694940 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1726608540 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1726522140 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1726262940 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 293855 |
| 1726151400 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 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
