Premium
Nations Realty Corporation (QB) (NRYCF)
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 | 0 | 0.425 | 0.425 | 0.425 | 4033 | 0.425 | CS |
| 4 | -0.1053 | -19.8566848953 | 0.5303 | 0.5303 | 0.425 | 2963 | 0.48326817 | CS |
| 12 | -0.1546 | -26.6735679779 | 0.5796 | 0.6 | 0.425 | 6640 | 0.52650159 | CS |
| 26 | -0.169 | -28.4511784512 | 0.594 | 0.6 | 0.425 | 6155 | 0.52765378 | CS |
| 52 | -0.169 | -28.4511784512 | 0.594 | 0.6 | 0.425 | 6155 | 0.52765378 | CS |
| 156 | -0.169 | -28.4511784512 | 0.594 | 0.6 | 0.425 | 6155 | 0.52765378 | CS |
| 260 | -0.169 | -28.4511784512 | 0.594 | 0.6 | 0.425 | 6155 | 0.52765378 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733869200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1733782800 | 0.425 | -0.025 | -5.56 | 0.425 | 0.425 | 0.425 | 4033 |
| 1733523780 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1733437380 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1733350980 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1733264580 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1733178180 | 0.45 | 0.0096 | 2.18 | 0.45 | 0.45 | 0.45 | 3000 |
| 1732918200 | 0.4404 | -0.0596 | -11.92 | 0.4422 | 0.4422 | 0.4404 | 1159 |
| 1732746360 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1732659960 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1732573560 | 0.5 | -0.008 | -1.57 | 0.5 | 0.5 | 0.5 | 1510 |
| 1732314000 | 0.508 | 0.0144 | 2.92 | 0.508 | 0.508 | 0.508 | 1005 |
| 1732227900 | 0.4936 | -0.0297 | -5.68 | 0.51 | 0.51 | 0.4936 | 6500 |
| 1732141740 | 0.5233 | -0.007 | -1.32 | 0.5233 | 0.5233 | 0.5233 | 5500 |
| 1732054800 | 0.5303 | 0.055 | 11.57 | 0.5303 | 0.5303 | 0.5303 | 1000 |
| 1731968880 | 0.4753 | 0 | 0.00 | 0.4753 | 0.4753 | 0.4753 | 0 |
| 1731709680 | 0.4753 | 0 | 0.00 | 0.4753 | 0.4753 | 0.4753 | 0 |
| 1731623280 | 0.4753 | 0 | 0.00 | 0.4753 | 0.4753 | 0.4753 | 0 |
| 1731536880 | 0.4753 | 0 | 0.00 | 0.4753 | 0.4753 | 0.4753 | 0 |
| 1731450480 | 0.4753 | 0.0408 | 9.39 | 0.4753 | 0.4753 | 0.4753 | 500 |
| 1731364140 | 0.4345 | 0 | 0.00 | 0.4345 | 0.4345 | 0.4345 | 0 |
| 1731104940 | 0.4345 | 0 | 0.00 | 0.4345 | 0.4345 | 0.4345 | 0 |
| 1731018540 | 0.4345 | -0.0313 | -6.72 | 0.4345 | 0.4345 | 0.4345 | 500 |
| 1730931960 | 0.4658 | 0 | 0.00 | 0.4658 | 0.4658 | 0.4658 | 0 |
| 1730845560 | 0.4658 | 0 | 0.00 | 0.4658 | 0.4658 | 0.4658 | 0 |
| 1730759160 | 0.4658 | 0.0011 | 0.24 | 0.4658 | 0.4658 | 0.4658 | 1500 |
| 1730496420 | 0.4647 | 0.002 | 0.43 | 0.47 | 0.4719 | 0.4647 | 13500 |
| 1730409780 | 0.4627 | -0.0353 | -7.09 | 0.4789 | 0.4789 | 0.4627 | 2573 |
| 1730323680 | 0.498 | 0 | 0.00 | 0.498 | 0.498 | 0.498 | 0 |
| 1730237280 | 0.498 | 0.03395 | 7.32 | 0.498 | 0.498 | 0.498 | 1001 |
| 1730150880 | 0.46405 | -0.04995 | -9.72 | 0.5068 | 0.534 | 0.46405 | 11258 |
| 1729891500 | 0.514 | 0.0182 | 3.67 | 0.5098 | 0.514 | 0.5098 | 9302 |
| 1729805160 | 0.4958 | -0.0158 | -3.09 | 0.5366 | 0.5366 | 0.4958 | 1451 |
| 1729718700 | 0.5116 | 0 | 0.00 | 0.5116 | 0.5116 | 0.5116 | 0 |
| 1729632300 | 0.5116 | 0.0141 | 2.83 | 0.5116 | 0.5116 | 0.5116 | 415 |
| 1729545600 | 0.4975 | 0.0027 | 0.55 | 0.489 | 0.4975 | 0.489 | 5001 |
| 1729286760 | 0.4948 | 0 | 0.00 | 0.4948 | 0.4948 | 0.4948 | 0 |
| 1729200360 | 0.4948 | 0 | 0.00 | 0.4948 | 0.4948 | 0.4948 | 0 |
| 1729113960 | 0.4948 | -0.0078 | -1.55 | 0.4948 | 0.4948 | 0.4948 | 2610 |
| 1729027500 | 0.5026 | 0 | 0.00 | 0.5026 | 0.5026 | 0.5026 | 0 |
| 1728941100 | 0.5026 | 0 | 0.00 | 0.5026 | 0.5026 | 0.5026 | 0 |
| 1728681900 | 0.5026 | -0.0129 | -2.50 | 0.5028 | 0.5028 | 0.5026 | 3000 |
| 1728595200 | 0.5155 | 0 | 0.00 | 0.5155 | 0.5155 | 0.5155 | 0 |
| 1728508800 | 0.5155 | 0 | 0.00 | 0.5155 | 0.5155 | 0.5155 | 0 |
| 1728422400 | 0.5155 | 0 | 0.00 | 0.5155 | 0.5155 | 0.5155 | 0 |
| 1728336000 | 0.5155 | -0.0344 | -6.26 | 0.5155 | 0.5155 | 0.5155 | 5000 |
| 1728077160 | 0.5499 | 0 | 0.00 | 0.5499 | 0.5499 | 0.5499 | 0 |
| 1727990760 | 0.5499 | -0.0101 | -1.80 | 0.5424 | 0.55 | 0.5424 | 44300 |
| 1727904000 | 0.56 | 0.0035 | 0.63 | 0.56 | 0.56 | 0.56 | 60000 |
| 1727817600 | 0.5565 | 0 | 0.00 | 0.5565 | 0.5565 | 0.5565 | 0 |
| 1727731200 | 0.5565 | 0 | 0.00 | 0.5565 | 0.5565 | 0.5565 | 0 |
| 1727472000 | 0.5565 | 0 | 0.00 | 0.5575 | 0.5575 | 0.5565 | 2000 |
| 1727386200 | 0.5565 | 0 | 0.00 | 0.5565 | 0.5565 | 0.5565 | 0 |
| 1727299200 | 0.5565 | 0 | 0.00 | 0.5565 | 0.5565 | 0.5565 | 0 |
| 1727212800 | 0.5565 | 0 | 0.00 | 0.5565 | 0.5565 | 0.5565 | 0 |
| 1727126400 | 0.5565 | 0 | 0.00 | 0.5565 | 0.5565 | 0.5565 | 0 |
| 1726867200 | 0.5565 | -0.0395 | -6.63 | 0.5565 | 0.5565 | 0.5565 | 500 |
| 1726781220 | 0.596 | -0.004 | -0.67 | 0.5873 | 0.596 | 0.5873 | 2000 |
| 1726694460 | 0.6 | 0.0186 | 3.20 | 0.5796 | 0.6 | 0.5796 | 2432 |
| 1726608240 | 0.5814 | 0.0114001 | 2.00 | 0.5814 | 0.5814 | 0.5814 | 1720 |
| 1726521720 | 0.5699999 | -0.024 | -4.04 | 0.5699999 | 0.5699999 | 0.5699999 | 2000 |
| 1726237800 | 0.594 | 0 | 0.00 | 0.594 | 0.594 | 0.594 | 0 |
| 1726151400 | 0.594 | 0 | 0.00 | 0.594 | 0.594 | 0.594 | 0 |
| 1726065000 | 0.594 | 0 | 0.00 | 0.594 | 0.594 | 0.594 | 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
