Premium
Namibia Critical Metals Inc (QB) (NMREF)
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 | -0.0002 | -0.921658986175 | 0.0217 | 0.0218 | 0.02 | 54308 | 0.02009591 | CS |
| 4 | 0.0037 | 20.7865168539 | 0.0178 | 0.0294 | 0.0178 | 36918 | 0.0207735 | CS |
| 12 | -0.00365 | -14.5129224652 | 0.02515 | 0.0294 | 0.0177 | 33754 | 0.02176904 | CS |
| 26 | -0.0135 | -38.5714285714 | 0.035 | 0.038 | 0.0177 | 26584 | 0.02396255 | CS |
| 52 | -0.0146 | -40.4432132964 | 0.0361 | 0.0463 | 0.015 | 29493 | 0.02954871 | CS |
| 156 | -0.17115 | -88.8398650402 | 0.19265 | 0.3 | 0.015 | 34149 | 0.08697233 | CS |
| 260 | -0.0977 | -81.9630872483 | 0.1192 | 0.4 | 0.015 | 51789 | 0.15347396 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 0.0214999 | 0 | 0.00 | 0.0205 | 0.0214999 | 0.0205 | 10750 |
| 1735942980 | 0.0214999 | 0.0013999 | 6.96 | 0.0214999 | 0.0214999 | 0.0214999 | 1700 |
| 1735856700 | 0.0201 | 0.0001 | 0.50 | 0.0214999 | 0.0218 | 0.0201 | 21600 |
| 1735683960 | 0.02 | -0.0004 | -1.96 | 0.0217 | 0.0217 | 0.02 | 183180 |
| 1735597740 | 0.0204 | -0.0012 | -5.56 | 0.022 | 0.022 | 0.0201 | 79620 |
| 1735338000 | 0.0216 | 0.0012 | 5.88 | 0.0214999 | 0.0216 | 0.0214999 | 12312 |
| 1735251000 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1735078200 | 0.0204 | 0.0022 | 12.09 | 0.0237 | 0.025 | 0.0204 | 10167 |
| 1734992400 | 0.0182 | -0.0112 | -38.10 | 0.0294 | 0.0294 | 0.0182 | 27600 |
| 1734733200 | 0.0294 | 0.01035 | 54.33 | 0.01864 | 0.0294 | 0.0185999 | 69830 |
| 1734647340 | 0.01905 | 0 | 0.00 | 0.01905 | 0.01905 | 0.01905 | 0 |
| 1734560940 | 0.01905 | 0.00095 | 5.25 | 0.0181 | 0.02 | 0.0181 | 26200 |
| 1734474360 | 0.0181 | -0.00095 | -4.99 | 0.0181 | 0.02 | 0.0181 | 57750 |
| 1734388140 | 0.01905 | 0 | 0.00 | 0.0181 | 0.01905 | 0.0181 | 48690 |
| 1734128940 | 0.01905 | -0.00095 | -4.75 | 0.0191 | 0.0191 | 0.01905 | 2900 |
| 1734042480 | 0.02 | 0.0011 | 5.82 | 0.02 | 0.02 | 0.02 | 1000 |
| 1733955900 | 0.0189 | 0.0003001 | 1.61 | 0.0189 | 0.01952 | 0.01868 | 32346 |
| 1733869200 | 0.0185999 | -0.0014 | -7.00 | 0.0178 | 0.02 | 0.0178 | 5046 |
| 1733782800 | 0.02 | 0.0014001 | 7.53 | 0.02 | 0.02 | 0.0178 | 12500 |
| 1733523600 | 0.0185999 | -0.0014 | -7.00 | 0.02 | 0.02 | 0.0185999 | 59500 |
| 1733437500 | 0.02 | 0.0014001 | 7.53 | 0.0191 | 0.02 | 0.0189 | 3350 |
| 1733350980 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.02 | 0.0185999 | 11450 |
| 1733264700 | 0.0185999 | 0 | 0.00 | 0.0177 | 0.0194 | 0.0177 | 25680 |
| 1733178180 | 0.0185999 | -0.0014 | -7.00 | 0.02 | 0.02 | 0.0185999 | 29000 |
| 1732918200 | 0.02 | -0.00035 | -1.72 | 0.02 | 0.02 | 0.02 | 40000 |
| 1732746540 | 0.02035 | -0.00175 | -7.92 | 0.02035 | 0.02035 | 0.02035 | 20000 |
| 1732660140 | 0.0221 | 0.00175 | 8.60 | 0.0219 | 0.023 | 0.0219 | 8332 |
| 1732573560 | 0.02035 | -0.00165 | -7.50 | 0.0211 | 0.0211 | 0.02035 | 35000 |
| 1732314000 | 0.022 | 0.00324 | 17.27 | 0.0228 | 0.0229 | 0.022 | 41000 |
| 1732227900 | 0.01876 | -0.00324 | -14.73 | 0.0217 | 0.022 | 0.01876 | 43950 |
| 1732141200 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1732054800 | 0.022 | -0.00015 | -0.68 | 0.022 | 0.022 | 0.022 | 5263 |
| 1731968640 | 0.02215 | 0.00035 | 1.61 | 0.02122 | 0.02215 | 0.02122 | 19144 |
| 1731709200 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1731622800 | 0.0218 | -0.0017 | -7.23 | 0.02185 | 0.0259 | 0.0213 | 19700 |
| 1731536880 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1731450480 | 0.0235 | -0.001 | -4.08 | 0.0229 | 0.025 | 0.02 | 340200 |
| 1731363600 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1731104400 | 0.0245 | 0.0032 | 15.02 | 0.0212 | 0.0245 | 0.0212 | 35923 |
| 1731018540 | 0.0213 | -0.0023 | -9.75 | 0.02535 | 0.0254 | 0.0213 | 23950 |
| 1730932080 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1730845680 | 0.0236 | 0.0016 | 7.27 | 0.0212 | 0.0247 | 0.0212 | 33383 |
| 1730759160 | 0.022 | -0.0004 | -1.79 | 0.0212 | 0.022 | 0.0212 | 4631 |
| 1730496420 | 0.0224 | -0.0012 | -5.08 | 0.0224 | 0.0224 | 0.0224 | 3500 |
| 1730409780 | 0.0236 | -0.0001 | -0.42 | 0.0237 | 0.026 | 0.0213 | 35111 |
| 1730323500 | 0.0237 | -0.0017 | -6.69 | 0.0214 | 0.0237 | 0.0214 | 11700 |
| 1730237280 | 0.0254 | 0.0005001 | 2.01 | 0.0254 | 0.0254 | 0.0254 | 450 |
| 1730150880 | 0.0248999 | 0.0005799 | 2.38 | 0.0253 | 0.0253 | 0.024 | 50500 |
| 1729891500 | 0.02432 | -0.00103 | -4.06 | 0.0236 | 0.02432 | 0.0236 | 3353 |
| 1729805160 | 0.02535 | 0 | 0.00 | 0.0253 | 0.0259 | 0.0231999 | 23500 |
| 1729718940 | 0.02535 | -5.0E-5 | -0.20 | 0.0247 | 0.02535 | 0.0247 | 42500 |
| 1729632300 | 0.0254 | 0.0005001 | 2.01 | 0.0254 | 0.0254 | 0.0254 | 1081 |
| 1729545600 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1729286400 | 0.0248999 | -0.0002 | -0.80 | 0.02515 | 0.02515 | 0.0248999 | 9800 |
| 1729200480 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1729114080 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1729027680 | 0.0251 | 0.0002001 | 0.80 | 0.02515 | 0.0259 | 0.0251 | 2300 |
| 1728941220 | 0.0248999 | -0.0011 | -4.23 | 0.025 | 0.0253 | 0.0248999 | 10750 |
| 1728681900 | 0.026 | 0.00085 | 3.38 | 0.026 | 0.026 | 0.026 | 1650 |
| 1728595560 | 0.02515 | -0.00035 | -1.37 | 0.02515 | 0.02515 | 0.02515 | 12000 |
| 1728508800 | 0.0254999 | -0.0001 | -0.39 | 0.0254999 | 0.0254999 | 0.0254999 | 5000 |
| 1728422400 | 0.0256 | 0 | 0.00 | 0.0256 | 0.0256 | 0.0256 | 0 |
| 1728336000 | 0.0256 | 0.0006 | 2.40 | 0.02625 | 0.02625 | 0.0256 | 11540 |
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
