Premium
Northern Lights Resources Corporation (PK) (NLRCF)
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 | -0.0015 | -6.55021834061 | 0.0229 | 0.033 | 0.0208 | 12043 | 0.02310967 | CS |
| 4 | 0.0009 | 4.39024390244 | 0.0205 | 0.033 | 0.01738 | 38453 | 0.02196509 | CS |
| 12 | -0.0076 | -26.2068965517 | 0.029 | 0.034 | 0.01455 | 23844 | 0.02331225 | CS |
| 26 | 0.0114 | 114 | 0.01 | 0.0413 | 0.00755 | 52435 | 0.02419437 | CS |
| 52 | 0.0126 | 143.181818182 | 0.0088 | 0.0413 | 0.00755 | 51452 | 0.02098528 | CS |
| 156 | -0.0071 | -24.9122807018 | 0.0285 | 0.05845 | 0.0055 | 71191 | 0.01704305 | CS |
| 260 | -0.0376 | -63.7288135593 | 0.059 | 0.09 | 0.0055 | 67287 | 0.02760094 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0214 | -0.0116 | -35.15 | 0.0208 | 0.0214999 | 0.0208 | 133625 |
| 1740694800 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1740608400 | 0.033 | 0.0101 | 44.10 | 0.033 | 0.033 | 0.033 | 500 |
| 1740522000 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1740435600 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1740176400 | 0.0229 | -3.0E-5 | -0.13 | 0.0229 | 0.0229 | 0.0229 | 23586 |
| 1740090480 | 0.02293 | -0.00237 | -9.37 | 0.0217 | 0.025 | 0.01738 | 92031 |
| 1740003960 | 0.0253 | 0.0053 | 26.50 | 0.0253 | 0.0253 | 0.0253 | 12000 |
| 1739917320 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1739571720 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1739485320 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1739398920 | 0.02 | -0.0045 | -18.37 | 0.01824 | 0.02 | 0.01824 | 172644 |
| 1739312760 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1739226360 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1738967160 | 0.0245 | -0.0045 | -15.52 | 0.0245 | 0.02875 | 0.0245 | 28816 |
| 1738880400 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1738794000 | 0.029 | 0.004 | 16.00 | 0.01941 | 0.029 | 0.01941 | 15500 |
| 1738708080 | 0.025 | 0.0045 | 21.95 | 0.025 | 0.025 | 0.025 | 500 |
| 1738621200 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1738362000 | 0.0205 | -0.0029 | -12.39 | 0.0205 | 0.0205 | 0.0205 | 500 |
| 1738276080 | 0.0234 | 0.00035 | 1.52 | 0.0234 | 0.0234 | 0.0234 | 2000 |
| 1738189680 | 0.02305 | 0 | 0.00 | 0.02305 | 0.02305 | 0.02305 | 0 |
| 1738103280 | 0.02305 | 0.0051 | 28.41 | 0.02025 | 0.02305 | 0.02025 | 5805 |
| 1738016820 | 0.01795 | -0.00795 | -30.69 | 0.0179 | 0.01795 | 0.0179 | 13678 |
| 1737757620 | 0.0259 | 0 | 0.00 | 0.0259 | 0.0259 | 0.0259 | 0 |
| 1737671220 | 0.0259 | -0.0061 | -19.06 | 0.024 | 0.0267 | 0.024 | 3724 |
| 1737584640 | 0.032 | 0.01075 | 50.59 | 0.029 | 0.032 | 0.029 | 200 |
| 1737498540 | 0.02125 | 0.00365 | 20.74 | 0.0213 | 0.0213 | 0.02125 | 16125 |
| 1737152820 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1737066420 | 0.0176 | -0.0042 | -19.27 | 0.0179 | 0.023 | 0.01455 | 51894 |
| 1736979780 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1736893380 | 0.0218 | -0.0052 | -19.26 | 0.0214999 | 0.0218 | 0.0214999 | 26080 |
| 1736807160 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1736547960 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1736375160 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1736288760 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1736202360 | 0.027 | -0.0014 | -4.93 | 0.027 | 0.027 | 0.027 | 9410 |
| 1735942980 | 0.0284 | -0.0001 | -0.35 | 0.0284 | 0.0284 | 0.0284 | 12000 |
| 1735856700 | 0.0285 | 0.0070001 | 32.56 | 0.02645 | 0.029 | 0.02645 | 118584 |
| 1735683960 | 0.0214999 | -0.0049 | -18.56 | 0.02415 | 0.02415 | 0.0214999 | 4729 |
| 1735597560 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1735338360 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1735251960 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1735079160 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1734992760 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1734733560 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1734647160 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1734560760 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1734474360 | 0.0264 | -0.0076 | -22.35 | 0.0264 | 0.0264 | 0.0264 | 8755 |
| 1734388140 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1734128940 | 0.034 | 0.0045 | 15.25 | 0.034 | 0.034 | 0.034 | 2000 |
| 1734042480 | 0.0295 | 0.0015 | 5.36 | 0.0295 | 0.0295 | 0.0295 | 2900 |
| 1733955900 | 0.028 | -0.004 | -12.50 | 0.028 | 0.028 | 0.028 | 6245 |
| 1733869200 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1733782800 | 0.032 | 0.00202 | 6.74 | 0.032 | 0.032 | 0.032 | 4963 |
| 1733523600 | 0.02998 | -0.00052 | -1.70 | 0.029 | 0.02998 | 0.029 | 8631 |
| 1733437500 | 0.0305 | -0.00355 | -10.43 | 0.032 | 0.032 | 0.0305 | 62406 |
| 1733350980 | 0.0340499 | 0.0035499 | 11.64 | 0.0340499 | 0.0340499 | 0.0340499 | 5000 |
| 1733264700 | 0.0305 | 0.00052 | 1.73 | 0.0305 | 0.0305 | 0.0305 | 14941 |
| 1733177400 | 0.02998 | 0 | 0.00 | 0.02998 | 0.02998 | 0.02998 | 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
