Premium
Surge Battery Metals Inc (QX) (NILIF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0222 | -7.90035587189 | 0.281 | 0.281 | 0.2444 | 69605 | 0.26085647 | CS |
| 4 | -0.1207 | -31.8050065876 | 0.3795 | 0.3795 | 0.2444 | 107611 | 0.29450236 | CS |
| 12 | 0.0624 | 31.7718940937 | 0.1964 | 0.3975 | 0.1964 | 106088 | 0.30807702 | CS |
| 26 | -0.0552 | -17.5796178344 | 0.314 | 0.3975 | 0.1964 | 99927 | 0.28536814 | CS |
| 52 | -0.1162 | -30.9866666667 | 0.375 | 0.6167 | 0.1964 | 114865 | 0.33292435 | CS |
| 156 | 0.133319 | 106.246363991 | 0.125481 | 1.15 | 0.0285 | 169027 | 0.28352385 | CS |
| 260 | 0.0506 | 24.3035542747 | 0.2082 | 1.15 | 0.0285 | 160734 | 0.27784995 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 0.2643 | 0.0043 | 1.65 | 0.2565 | 0.2698 | 0.2444 | 128560 |
| 1732918200 | 0.26 | 0.0038 | 1.48 | 0.275 | 0.275 | 0.2521 | 12555 |
| 1732746540 | 0.2562 | -0.0028 | -1.08 | 0.2555 | 0.26 | 0.245 | 63230 |
| 1732660140 | 0.259 | -0.0102 | -3.79 | 0.281 | 0.281 | 0.2525 | 74075 |
| 1732573560 | 0.2692 | -0.0109 | -3.89 | 0.2806 | 0.28095 | 0.26 | 334010 |
| 1732314000 | 0.2801 | 0.0001 | 0.04 | 0.2899 | 0.2899 | 0.2799 | 216410 |
| 1732227900 | 0.28 | -0.00345 | -1.22 | 0.2834 | 0.2834 | 0.2746 | 50682 |
| 1732141740 | 0.28345 | 0.00231 | 0.82 | 0.28222 | 0.28599 | 0.2773 | 14063 |
| 1732054800 | 0.28114 | -0.00831 | -2.87 | 0.2884 | 0.2899 | 0.274 | 51453 |
| 1731968640 | 0.28945 | 0.00145 | 0.50 | 0.305 | 0.305 | 0.2889 | 89000 |
| 1731709260 | 0.288 | -0.0137 | -4.54 | 0.302125 | 0.3022 | 0.288 | 70584 |
| 1731622800 | 0.3017 | -0.0073 | -2.36 | 0.3122 | 0.3122 | 0.297 | 50318 |
| 1731536760 | 0.309 | -0.0059 | -1.87 | 0.3111 | 0.312 | 0.308 | 122655 |
| 1731450480 | 0.3149 | 0.0089 | 2.91 | 0.3 | 0.3232999 | 0.2916 | 140603 |
| 1731363600 | 0.306 | -0.0287 | -8.57 | 0.355 | 0.355 | 0.306 | 207829 |
| 1731104400 | 0.3347 | -0.0153 | -4.37 | 0.34685 | 0.34685 | 0.323 | 81014 |
| 1731018540 | 0.35 | 0.03 | 9.37 | 0.3099199 | 0.35 | 0.305672 | 32491 |
| 1730931600 | 0.32 | -0.01516 | -4.52 | 0.3186 | 0.32955 | 0.31 | 94922 |
| 1730845680 | 0.33516 | 0.02516 | 8.12 | 0.3795 | 0.3795 | 0.3 | 210155 |
| 1730759160 | 0.31 | -0.01 | -3.13 | 0.32 | 0.3251 | 0.30556 | 20430 |
| 1730496420 | 0.32 | -0.004 | -1.23 | 0.315 | 0.345929 | 0.3104 | 57952 |
| 1730409780 | 0.324 | -0.0203 | -5.90 | 0.3443 | 0.3443 | 0.324 | 51094 |
| 1730323500 | 0.3443 | -0.0133 | -3.72 | 0.315 | 0.35 | 0.315 | 235914 |
| 1730237280 | 0.3575999 | -0.0184 | -4.89 | 0.3398 | 0.3719 | 0.3398 | 101435 |
| 1730150880 | 0.376 | -0.0085 | -2.21 | 0.3595999 | 0.38388 | 0.354 | 290515 |
| 1729891500 | 0.3845 | 0.0145 | 3.92 | 0.36988 | 0.3975 | 0.3610999 | 78050 |
| 1729805160 | 0.37 | 0.0265 | 7.71 | 0.3438 | 0.37 | 0.3438 | 103913 |
| 1729718940 | 0.3435 | 0.002655 | 0.78 | 0.3 | 0.3501 | 0.3 | 8997 |
| 1729632300 | 0.340845 | 0.028045 | 8.97 | 0.3285 | 0.340845 | 0.3145 | 20165 |
| 1729545600 | 0.3128 | -0.01916 | -5.77 | 0.378 | 0.378 | 0.3128 | 33204 |
| 1729286400 | 0.33196 | -0.01474 | -4.25 | 0.3590999 | 0.3648 | 0.31 | 351487 |
| 1729200000 | 0.3467 | -0.0138 | -3.83 | 0.335 | 0.363037 | 0.335 | 46942 |
| 1729113960 | 0.3605 | 0.0342 | 10.48 | 0.3369 | 0.375 | 0.32965 | 56439 |
| 1729027680 | 0.3263 | -0.0037 | -1.12 | 0.33 | 0.337 | 0.3262 | 373398 |
| 1728941220 | 0.33 | -0.00355 | -1.06 | 0.292 | 0.335 | 0.292 | 117768 |
| 1728681900 | 0.33355 | 0.03625 | 12.19 | 0.31 | 0.3352 | 0.30735 | 734302 |
| 1728595560 | 0.2973 | -0.0073 | -2.40 | 0.2766 | 0.3075 | 0.2766 | 8444 |
| 1728508800 | 0.3046 | 0.0036 | 1.20 | 0.32 | 0.32 | 0.2943 | 46661 |
| 1728422580 | 0.301 | -0.0041 | -1.34 | 0.2833 | 0.301 | 0.2833 | 6710 |
| 1728336000 | 0.3051 | 0.0101 | 3.42 | 0.2775 | 0.3301 | 0.2775 | 63195 |
| 1728077220 | 0.295 | 0.0170501 | 6.13 | 0.278 | 0.3 | 0.2767 | 41771 |
| 1727990760 | 0.2779499 | -0.00185 | -0.66 | 0.28 | 0.3 | 0.2735 | 30106 |
| 1727904000 | 0.2798 | 0.01045 | 3.88 | 0.2769499 | 0.2854999 | 0.2712 | 14702 |
| 1727818140 | 0.26935 | -0.01425 | -5.02 | 0.275 | 0.278 | 0.26935 | 82813 |
| 1727731380 | 0.2836 | -0.0057 | -1.97 | 0.25 | 0.2875 | 0.25 | 19746 |
| 1727472000 | 0.2893 | -0.0057 | -1.93 | 0.2582 | 0.3 | 0.2582 | 76338 |
| 1727386200 | 0.295 | 0.01145 | 4.04 | 0.22 | 0.295 | 0.22 | 240240 |
| 1727299200 | 0.28355 | -0.01085 | -3.69 | 0.2965 | 0.3 | 0.2708999 | 61027 |
| 1727212800 | 0.2944 | 0.0386 | 15.09 | 0.253 | 0.3 | 0.2413 | 230810 |
| 1727126940 | 0.2558 | 0.0238 | 10.26 | 0.2618 | 0.2618 | 0.24 | 70526 |
| 1726867200 | 0.232 | 0.00333 | 1.46 | 0.2 | 0.24005 | 0.2 | 43160 |
| 1726781220 | 0.22867 | 0.01267 | 5.87 | 0.225 | 0.2336 | 0.212 | 78792 |
| 1726694460 | 0.216 | -0.014 | -6.09 | 0.2144 | 0.2288 | 0.2144 | 177636 |
| 1726608240 | 0.23 | 0.015 | 6.98 | 0.22 | 0.23475 | 0.22 | 26989 |
| 1726521720 | 0.215 | -0.015 | -6.52 | 0.23 | 0.235 | 0.215 | 20492 |
| 1726262940 | 0.23 | -0.00355 | -1.52 | 0.2316 | 0.2416 | 0.23 | 24521 |
| 1726176540 | 0.23355 | -0.01345 | -5.45 | 0.249 | 0.2597 | 0.23355 | 46899 |
| 1726090140 | 0.247 | 0.036437 | 17.30 | 0.21 | 0.247 | 0.21 | 115213 |
| 1726003500 | 0.210563 | -0.002237 | -1.05 | 0.1964 | 0.21135 | 0.1964 | 5766 |
| 1725917160 | 0.2128 | -0.0117 | -5.21 | 0.225 | 0.225 | 0.2049999 | 77917 |
| 1725658020 | 0.2245 | 0.0015 | 0.67 | 0.2245 | 0.2245 | 0.21967 | 5032 |
| 1725571440 | 0.223 | -0.005 | -2.19 | 0.2264 | 0.2264 | 0.215 | 335420 |
| 1725485040 | 0.228 | -0.005 | -2.15 | 0.22 | 0.228 | 0.22 | 25594 |
| 1725398880 | 0.233 | -0.0098 | -4.04 | 0.2159 | 0.276 | 0.2159 | 69443 |
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
