Premium
O3 Mining Inc (QX) (OIIIF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.008 | -0.690846286701 | 1.158 | 1.158 | 1.15 | 9331 | 1.1531988 | CS |
| 4 | -0.0125 | -1.0752688172 | 1.1625 | 1.17 | 1.14 | 5135 | 1.15584596 | CS |
| 12 | 0 | 0 | 1.15 | 1.18 | 1.12 | 33540 | 1.15073134 | CS |
| 26 | 0.38 | 49.3506493506 | 0.77 | 1.18 | 0.7 | 30003 | 1.04214313 | CS |
| 52 | 0.105 | 10.04784689 | 1.045 | 1.18 | 0.6777 | 19972 | 1.02098937 | CS |
| 156 | -0.788 | -40.6604747162 | 1.938 | 1.98 | 0.6777 | 13627 | 1.1103179 | CS |
| 260 | -1.12 | -49.3392070485 | 2.27 | 2.38 | 0.6777 | 13369 | 1.31382613 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987740 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1741901340 | 1.15 | -0.01 | -0.69 | 1.158 | 1.158 | 1.15 | 11200 |
| 1741814400 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1741728000 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1741641600 | 1.158 | 0.02 | 1.58 | 1.158 | 1.158 | 1.158 | 7462 |
| 1741386240 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1741299840 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1741213440 | 1.1399999 | -0 | -0.35 | 1.1399999 | 1.1399999 | 1.1399999 | 314 |
| 1741126800 | 1.1439999 | 0 | 0.22 | 1.1439999 | 1.1439999 | 1.1439999 | 100 |
| 1741040460 | 1.1415 | 0 | 0.00 | 1.1415 | 1.1415 | 1.1415 | 0 |
| 1740781260 | 1.1415 | -0.02 | -1.59 | 1.1414 | 1.1415 | 1.1414 | 5445 |
| 1740694800 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1740608400 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1740522000 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1740435600 | 1.16 | 0 | 0.00 | 1.17 | 1.17 | 1.16 | 2204 |
| 1740176880 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1740090480 | 1.16 | -0.01 | -0.43 | 1.162 | 1.162 | 1.16 | 1370 |
| 1740004140 | 1.165 | 0 | 0.00 | 1.165 | 1.165 | 1.165 | 0 |
| 1739917740 | 1.165 | 0.01 | 0.87 | 1.1625 | 1.165 | 1.1625 | 12981 |
| 1739571720 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1739485320 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1739398920 | 1.155 | 0.02 | 1.32 | 1.155 | 1.155 | 1.155 | 410 |
| 1739312940 | 1.1399999 | 0 | 0.00 | 1.147 | 1.147 | 1.1399999 | 801 |
| 1739226000 | 1.1399999 | -0.02 | -1.72 | 1.18 | 1.18 | 1.1399999 | 1782 |
| 1738967160 | 1.16 | 0.01 | 0.61 | 1.16 | 1.16 | 1.16 | 4775 |
| 1738880400 | 1.153 | 0 | 0.26 | 1.15 | 1.153 | 1.15 | 3610 |
| 1738794000 | 1.15 | -0.01 | -0.86 | 1.155 | 1.155 | 1.15 | 4800 |
| 1738708080 | 1.16 | 0.01 | 1.22 | 1.16 | 1.16 | 1.16 | 4950 |
| 1738621200 | 1.146 | 0 | 0.00 | 1.146 | 1.146 | 1.146 | 0 |
| 1738362000 | 1.146 | 0.01 | 0.53 | 1.1435 | 1.15 | 1.1435 | 58778 |
| 1738276080 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.1565 | 1.1399999 | 247387 |
| 1738189740 | 1.15 | -0.01 | -0.61 | 1.15 | 1.155 | 1.15 | 6153 |
| 1738103280 | 1.157 | 0 | 0.04 | 1.16 | 1.16 | 1.15 | 43179 |
| 1738016820 | 1.1565 | -0 | -0.04 | 1.15 | 1.1565 | 1.15 | 2602 |
| 1737757440 | 1.157 | 0.01 | 0.61 | 1.157 | 1.157 | 1.157 | 45659 |
| 1737671220 | 1.15 | -0.01 | -0.86 | 1.15 | 1.16 | 1.15 | 177136 |
| 1737584640 | 1.16 | 0.01 | 0.87 | 1.164 | 1.164 | 1.1565 | 2512 |
| 1737498540 | 1.15 | -0.01 | -0.86 | 1.12 | 1.165 | 1.12 | 7108 |
| 1737152880 | 1.16 | 0.01 | 0.87 | 1.15 | 1.16 | 1.1399999 | 354770 |
| 1737066420 | 1.15 | -0.01 | -0.43 | 1.15 | 1.16 | 1.15 | 34134 |
| 1736979720 | 1.155 | 0 | 0.24 | 1.1578 | 1.1578 | 1.1545 | 13670 |
| 1736893380 | 1.1521999 | 0.01 | 1.07 | 1.155 | 1.155 | 1.15 | 61570 |
| 1736806800 | 1.1399999 | -0.01 | -0.52 | 1.15 | 1.155 | 1.1399999 | 9495 |
| 1736547720 | 1.146 | 0.01 | 0.53 | 1.1399999 | 1.1505 | 1.1399999 | 7712 |
| 1736375340 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.155 | 1.1399999 | 105489 |
| 1736288940 | 1.15 | 0 | 0.00 | 1.15 | 1.16 | 1.15 | 4929 |
| 1736202360 | 1.15 | 0.01 | 0.57 | 1.15 | 1.16 | 1.1399999 | 67702 |
| 1735942980 | 1.1435 | 0 | 0.04 | 1.15 | 1.15 | 1.1399999 | 8702 |
| 1735856700 | 1.143 | -0.01 | -0.87 | 1.15 | 1.15 | 1.1399999 | 15145 |
| 1735683960 | 1.153 | -0.01 | -0.60 | 1.16 | 1.16 | 1.1399999 | 3210 |
| 1735597740 | 1.16 | 0.01 | 1.31 | 1.15 | 1.16 | 1.1399999 | 27930 |
| 1735338000 | 1.145 | -0.01 | -0.43 | 1.145 | 1.1455 | 1.1435 | 13507 |
| 1735252020 | 1.15 | 0 | 0.00 | 1.147 | 1.15 | 1.147 | 2510 |
| 1735078200 | 1.15 | 0 | 0.26 | 1.15 | 1.15 | 1.15 | 1000 |
| 1734992400 | 1.147 | -0.01 | -0.69 | 1.147 | 1.147 | 1.147 | 152 |
| 1734733200 | 1.155 | 0.02 | 1.32 | 1.15 | 1.16 | 1.145 | 24340 |
| 1734646800 | 1.1399999 | -0 | -0.31 | 1.16 | 1.16 | 1.1399999 | 14115 |
| 1734560940 | 1.1435 | -0.01 | -0.87 | 1.1535 | 1.165 | 1.1435 | 127274 |
| 1734474360 | 1.1535 | -0 | -0.13 | 1.153 | 1.16 | 1.15 | 163273 |
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
