Premium
Surge Battery Metals Inc (QX) (NILIF)
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 | -0.024256 | -4.65744113395 | 0.520801 | 0.520801 | 0.45 | 886293 | 0.49144244 | CS |
| 4 | -0.043455 | -8.04722222222 | 0.54 | 0.58 | 0.45 | 283817 | 0.50095457 | CS |
| 12 | -0.013455 | -2.63823529412 | 0.51 | 0.714 | 0.3819 | 271880 | 0.51283475 | CS |
| 26 | -0.146655 | -22.8008395522 | 0.6432 | 0.759 | 0.3546 | 271115 | 0.5110073 | CS |
| 52 | 0.316545 | 175.858333333 | 0.18 | 0.759 | 0.159 | 245439 | 0.44141121 | CS |
| 156 | 0.132145 | 36.2637211855 | 0.3644 | 1.15 | 0.0988 | 165025 | 0.42794928 | CS |
| 260 | 0.292445 | 143.285154336 | 0.2041 | 1.15 | 0.0285 | 173931 | 0.32199938 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 0.496545 | 0.001495 | 0.30 | 0.48255 | 0.505 | 0.48255 | 53201 |
| 1783632420 | 0.49505 | 0.03505 | 7.62 | 0.47 | 0.5133 | 0.466475 | 3042178 |
| 1783545840 | 0.46 | -0.0226 | -4.68 | 0.4892 | 0.4892 | 0.45 | 362284 |
| 1783459740 | 0.4826 | -0.02422 | -4.78 | 0.5 | 0.5 | 0.48109 | 72152 |
| 1783373340 | 0.50682 | 0.00682 | 1.36 | 0.520801 | 0.520801 | 0.5 | 68557 |
| 1783027740 | 0.5 | -0.0354 | -6.61 | 0.52148 | 0.5328 | 0.49004 | 159081 |
| 1782941280 | 0.5354 | 0.0286 | 5.64 | 0.5598 | 0.5598 | 0.515 | 50377 |
| 1782854880 | 0.5068 | -0.0006 | -0.12 | 0.46288 | 0.5076 | 0.46288 | 92020 |
| 1782768300 | 0.5074 | 5.0E-5 | 0.01 | 0.4954 | 0.5074 | 0.49 | 60879 |
| 1782509280 | 0.50735 | -0.02265 | -4.27 | 0.5709999 | 0.5709999 | 0.48234 | 67065 |
| 1782422460 | 0.53 | 0.05 | 10.42 | 0.4801 | 0.5338 | 0.4801 | 102620 |
| 1782336000 | 0.48 | -0.0207 | -4.13 | 0.485 | 0.4851 | 0.4635 | 145315 |
| 1782250140 | 0.5007 | -0.033566 | -6.28 | 0.5215 | 0.5215 | 0.49017 | 80950 |
| 1782163500 | 0.534266 | -0.004834 | -0.90 | 0.539626 | 0.5668 | 0.5278 | 277686 |
| 1781818140 | 0.5391 | 0.0139 | 2.65 | 0.53456 | 0.541 | 0.5185 | 69805 |
| 1781731740 | 0.5252 | -0.0128 | -2.38 | 0.56 | 0.56 | 0.5252 | 138403 |
| 1781645340 | 0.538 | -0.01534 | -2.77 | 0.5629999 | 0.5629999 | 0.5369 | 95205 |
| 1781558940 | 0.55334 | -0.00216 | -0.39 | 0.5723 | 0.58 | 0.55334 | 72302 |
| 1781299740 | 0.5555 | 0.0155 | 2.87 | 0.54 | 0.5764 | 0.5365 | 151828 |
| 1781213220 | 0.54 | 0.03 | 5.88 | 0.5174 | 0.54 | 0.515725 | 92278 |
| 1781126940 | 0.51 | -0.0052 | -1.01 | 0.48972 | 0.54764 | 0.48972 | 203576 |
| 1781040540 | 0.5152 | -0.0148 | -2.79 | 0.544435 | 0.544435 | 0.4961 | 59772 |
| 1780954140 | 0.53 | -0.02 | -3.64 | 0.5486 | 0.5531 | 0.525 | 141731 |
| 1780694940 | 0.55 | -0.05612 | -9.26 | 0.59 | 0.5915 | 0.5422 | 611431 |
| 1780608540 | 0.60612 | 0.000615 | 0.10 | 0.5046 | 0.714 | 0.5046 | 163069 |
| 1780522140 | 0.605505 | 0.056505 | 10.29 | 0.595 | 0.626615 | 0.5 | 1514062 |
| 1780435740 | 0.549 | 0.0148 | 2.77 | 0.488 | 0.56 | 0.488 | 241002 |
| 1780349340 | 0.5342 | 0.0261 | 5.14 | 0.3948 | 0.5434 | 0.3948 | 148624 |
| 1780090080 | 0.5081 | -0.0319 | -5.91 | 0.55 | 0.55 | 0.4577 | 356111 |
| 1780003320 | 0.54 | 0.084 | 18.42 | 0.4527 | 0.5445 | 0.44179 | 464335 |
| 1779917340 | 0.456 | -0.01084 | -2.32 | 0.46 | 0.4661 | 0.4407 | 185719 |
| 1779830940 | 0.46684 | 0.01684 | 3.74 | 0.42 | 0.4744 | 0.42 | 340881 |
| 1779484920 | 0.45 | -0.05 | -10.00 | 0.4999 | 0.5036 | 0.45 | 648133 |
| 1779398880 | 0.5 | 0.0546 | 12.26 | 0.4465 | 0.5 | 0.4321 | 355416 |
| 1779312300 | 0.4454 | 0.00165 | 0.37 | 0.4436 | 0.464 | 0.4397 | 79052 |
| 1779225660 | 0.44375 | -0.02655 | -5.65 | 0.4949 | 0.4949 | 0.4369 | 147850 |
| 1779139740 | 0.4703 | -0.0015 | -0.32 | 0.495 | 0.495 | 0.47025 | 24117 |
| 1778880000 | 0.4718 | -0.01285 | -2.65 | 0.495 | 0.495 | 0.461 | 83368 |
| 1778793900 | 0.48465 | -0.00535 | -1.09 | 0.5 | 0.5178 | 0.4766 | 221955 |
| 1778707380 | 0.49 | -0.0139 | -2.76 | 0.4812 | 0.50692 | 0.4812 | 286111 |
| 1778621340 | 0.5039 | -0.0211 | -4.02 | 0.5481 | 0.5481 | 0.4865 | 112474 |
| 1778534940 | 0.525 | 0.015 | 2.94 | 0.4579 | 0.525 | 0.4579 | 251422 |
| 1778275200 | 0.51 | 0.0443 | 9.51 | 0.495 | 0.51 | 0.47844 | 109589 |
| 1778188800 | 0.4657 | -0.0257 | -5.23 | 0.4952 | 0.50085 | 0.4657 | 130382 |
| 1778102520 | 0.4914 | 0.0214 | 4.55 | 0.4815 | 0.5161 | 0.4815 | 213362 |
| 1778016000 | 0.47 | -0.0063 | -1.32 | 0.4823 | 0.49 | 0.4574 | 357345 |
| 1777930140 | 0.4763 | -0.0691 | -12.67 | 0.543524 | 0.5447 | 0.47515 | 253832 |
| 1777671000 | 0.5454 | -0.0146 | -2.61 | 0.5699999 | 0.5699999 | 0.5299 | 232969 |
| 1777584540 | 0.56 | 0.06332 | 12.75 | 0.52 | 0.56 | 0.51 | 772907 |
| 1777498140 | 0.49668 | -0.00332 | -0.66 | 0.4818 | 0.5296999 | 0.4818 | 265721 |
| 1777411800 | 0.5 | 0.0078 | 1.58 | 0.5464 | 0.5464 | 0.47658 | 277407 |
| 1777325400 | 0.4922 | 0.0234 | 4.99 | 0.3819 | 0.512 | 0.3819 | 231706 |
| 1777065780 | 0.4688 | 0.01462 | 3.22 | 0.46 | 0.4852 | 0.4502 | 105519 |
| 1776979740 | 0.45418 | -0.01762 | -3.73 | 0.4001 | 0.4846 | 0.4001 | 86379 |
| 1776893280 | 0.4718 | 0.0241 | 5.38 | 0.45 | 0.47247 | 0.45 | 99200 |
| 1776806940 | 0.4477 | -0.01518 | -3.28 | 0.5 | 0.5 | 0.4477 | 139270 |
| 1776720540 | 0.46288 | -0.01212 | -2.55 | 0.4523 | 0.4771 | 0.4523 | 97039 |
| 1776460800 | 0.475 | -0.025 | -5.00 | 0.51 | 0.5197 | 0.4416 | 283362 |
| 1776374940 | 0.5 | -0.0022 | -0.44 | 0.509 | 0.509 | 0.48748 | 59023 |
| 1776288360 | 0.5022 | 0.0124 | 2.53 | 0.457 | 0.5044999 | 0.457 | 68417 |
| 1776202140 | 0.4898 | 0.00612 | 1.27 | 0.49 | 0.505 | 0.48233 | 202057 |
| 1776115740 | 0.48368 | 0.03362 | 7.47 | 0.45 | 0.487 | 0.4437 | 142320 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
