Premium
Murchison Minerals Ltd (PK) (MURMF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.00048 | 7.03812316716 | 0.00682 | 0.014 | 0.0061 | 282018 | 0.00930891 | CS |
| 12 | -0.0038 | -34.2342342342 | 0.0111 | 0.0149 | 0.0061 | 187467 | 0.01037215 | CS |
| 26 | -0.0098 | -57.3099415205 | 0.0171 | 0.02 | 0.0061 | 184603 | 0.01119155 | CS |
| 52 | -0.0326 | -81.7042606516 | 0.0399 | 0.05134 | 0.0061 | 119544 | 0.01561504 | CS |
| 156 | -0.1077 | -93.652173913 | 0.115 | 0.13 | 0.0061 | 78798 | 0.04102455 | CS |
| 260 | -0.0809 | -91.7233560091 | 0.0882 | 0.15 | 0.0061 | 76285 | 0.04667392 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736288760 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1736202360 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1735943160 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1735856760 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1735683960 | 0.0073 | -0.00315 | -30.14 | 0.0107 | 0.0137 | 0.0073 | 370000 |
| 1735597740 | 0.0104499 | -0.00025 | -2.34 | 0.0104499 | 0.0104499 | 0.0104499 | 100000 |
| 1735338000 | 0.0107 | 0.00135 | 14.44 | 0.01 | 0.0107 | 0.01 | 221000 |
| 1735251000 | 0.00935 | 0 | 0.00 | 0.00935 | 0.00935 | 0.00935 | 0 |
| 1735078200 | 0.00935 | -0.00065 | -6.50 | 0.0061 | 0.00935 | 0.0061 | 39115 |
| 1734992400 | 0.01 | 0.00085 | 9.29 | 0.0139 | 0.0139 | 0.01 | 1475000 |
| 1734733200 | 0.00915 | 0.00055 | 6.40 | 0.01 | 0.0103 | 0.00915 | 250000 |
| 1734646800 | 0.0086 | -0.00045 | -4.97 | 0.00856 | 0.0086 | 0.00856 | 15000 |
| 1734560940 | 0.00905 | -0.0001 | -1.09 | 0.00905 | 0.00905 | 0.00905 | 3100 |
| 1734474360 | 0.00915 | -0.0011 | -10.73 | 0.01025 | 0.0122 | 0.00915 | 75500 |
| 1734388140 | 0.01025 | 0.00235 | 29.75 | 0.01 | 0.014 | 0.009 | 165300 |
| 1734128940 | 0.0079 | -0.00144 | -15.42 | 0.0097 | 0.01006 | 0.0076 | 564200 |
| 1734042480 | 0.00934 | -0.00216 | -18.78 | 0.00682 | 0.0095999 | 0.00682 | 106000 |
| 1733955600 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1733869200 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1733782800 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1733523600 | 0.0115 | 0.001 | 9.52 | 0.0106 | 0.0115 | 0.0104 | 50000 |
| 1733437500 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 0 |
| 1733351100 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 0 |
| 1733264700 | 0.0105 | 0.0001 | 0.96 | 0.01 | 0.0105 | 0.00975 | 145000 |
| 1733178540 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1732919340 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1732746540 | 0.0104 | 0 | 0.00 | 0.0102 | 0.0104 | 0.0102 | 50000 |
| 1732659600 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1732573200 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1732314000 | 0.0104 | -0.0017 | -14.05 | 0.0104 | 0.0104 | 0.0104 | 10000 |
| 1732227600 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1732141200 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1732054800 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1731968400 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1731709200 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1731622800 | 0.0121 | 0.0021 | 21.00 | 0.01 | 0.014 | 0.01 | 45000 |
| 1731536760 | 0.01 | -0.00175 | -14.89 | 0.01 | 0.01 | 0.01 | 100000 |
| 1731450480 | 0.01175 | -0.00097 | -7.63 | 0.01175 | 0.01175 | 0.01175 | 10000 |
| 1731363600 | 0.01272 | -0.00188 | -12.88 | 0.0111 | 0.01295 | 0.0081 | 916000 |
| 1731104400 | 0.0146 | 0.0001 | 0.69 | 0.0146 | 0.0146 | 0.0146 | 30000 |
| 1731018540 | 0.0145 | 0.0016 | 12.40 | 0.0145 | 0.0145 | 0.0145 | 10000 |
| 1730932080 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 0 |
| 1730845680 | 0.0129 | 0.0009 | 7.50 | 0.01155 | 0.0149 | 0.0111 | 298865 |
| 1730759160 | 0.012 | 0.0009 | 8.11 | 0.012 | 0.012 | 0.012 | 10000 |
| 1730496180 | 0.0111 | 0 | 0.00 | 0.0111 | 0.0111 | 0.0111 | 0 |
| 1730409780 | 0.0111 | -0.0032 | -22.38 | 0.014 | 0.014 | 0.0111 | 100000 |
| 1730323680 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1730237280 | 0.0143 | 0.0003 | 2.14 | 0.0143 | 0.0143 | 0.0143 | 40000 |
| 1730150880 | 0.014 | 0.00115 | 8.95 | 0.014 | 0.014 | 0.014 | 20000 |
| 1729891500 | 0.01285 | 0 | 0.00 | 0.0111 | 0.01285 | 0.0111 | 30000 |
| 1729804800 | 0.01285 | 0 | 0.00 | 0.01285 | 0.01285 | 0.01285 | 0 |
| 1729718400 | 0.01285 | 0 | 0.00 | 0.01285 | 0.01285 | 0.01285 | 0 |
| 1729632000 | 0.01285 | 0 | 0.00 | 0.01285 | 0.01285 | 0.01285 | 0 |
| 1729545600 | 0.01285 | 0 | 0.00 | 0.01285 | 0.01285 | 0.01285 | 0 |
| 1729286400 | 0.01285 | 0 | 0.00 | 0.01285 | 0.01285 | 0.01285 | 0 |
| 1729200000 | 0.01285 | 0 | 0.00 | 0.01285 | 0.01285 | 0.01285 | 0 |
| 1729113600 | 0.01285 | 0 | 0.00 | 0.01285 | 0.01285 | 0.01285 | 0 |
| 1729027200 | 0.01285 | 0 | 0.00 | 0.01285 | 0.01285 | 0.01285 | 0 |
| 1728940800 | 0.01285 | 0 | 0.00 | 0.01285 | 0.01285 | 0.01285 | 0 |
| 1728681600 | 0.01285 | 0 | 0.00 | 0.01285 | 0.01285 | 0.01285 | 0 |
| 1728595200 | 0.01285 | 0 | 0.00 | 0.01285 | 0.01285 | 0.01285 | 0 |
| 1728508800 | 0.01285 | 0 | 0.00 | 0.01285 | 0.01285 | 0.01285 | 0 |
| 1728422400 | 0.01285 | 0 | 0.00 | 0.01285 | 0.01285 | 0.01285 | 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
