Premium
Omineca Mining and Metals Ltd (PK) (OMMSF)
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 | -0.0013 | -3.25 | 0.04 | 0.0405 | 0.0347 | 53745 | 0.03904666 | CS |
| 4 | -0.0141 | -26.7045454545 | 0.0528 | 0.0576 | 0.0347 | 55185 | 0.04757103 | CS |
| 12 | -0.0113 | -22.6 | 0.05 | 0.0576 | 0.03 | 66847 | 0.04205752 | CS |
| 26 | -0.01528 | -28.306780289 | 0.05398 | 0.065 | 0.03 | 61924 | 0.04562554 | CS |
| 52 | 0.0013 | 3.47593582888 | 0.0374 | 0.098 | 0.03 | 74823 | 0.05647935 | CS |
| 156 | -0.0853 | -68.7903225806 | 0.124 | 0.156 | 0.03 | 55860 | 0.07142444 | CS |
| 260 | -0.0494 | -56.0726447219 | 0.0881 | 0.5527 | 0.03 | 70007 | 0.1695494 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 0.0387 | 0.0007 | 1.84 | 0.04 | 0.04 | 0.0387 | 49500 |
| 1737152880 | 0.038 | 0.000412 | 1.10 | 0.04045 | 0.04045 | 0.038 | 31900 |
| 1737066420 | 0.037588 | -0.002412 | -6.03 | 0.0366 | 0.037588 | 0.0347 | 58519 |
| 1736979720 | 0.04 | 0 | 0.00 | 0.0405 | 0.0405 | 0.03665 | 105560 |
| 1736893380 | 0.04 | -0.003 | -6.98 | 0.04 | 0.04 | 0.04 | 19000 |
| 1736806800 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429 | 65560 |
| 1736547720 | 0.0429999 | -0.002 | -4.44 | 0.0445 | 0.045 | 0.035 | 93600 |
| 1736375340 | 0.045 | -0.00592 | -11.63 | 0.045 | 0.045 | 0.045 | 3000 |
| 1736288940 | 0.05092 | -0.00668 | -11.60 | 0.0515 | 0.0515 | 0.05092 | 11550 |
| 1736202360 | 0.0576 | 0.0116 | 25.22 | 0.05448 | 0.0576 | 0.05448 | 10000 |
| 1735942980 | 0.046 | -0.01 | -17.86 | 0.054 | 0.054 | 0.046 | 36000 |
| 1735856760 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1735683960 | 0.056 | -0.0005 | -0.88 | 0.048 | 0.056 | 0.048 | 55311 |
| 1735597740 | 0.0565 | 0.0037 | 7.01 | 0.052 | 0.0565 | 0.051744 | 180941 |
| 1735338000 | 0.0528 | 0.004412 | 9.12 | 0.0529 | 0.054998 | 0.052 | 72645 |
| 1735251000 | 0.048388 | 0 | 0.00 | 0.048388 | 0.048388 | 0.048388 | 0 |
| 1735078200 | 0.048388 | -0.003612 | -6.95 | 0.0528 | 0.0528 | 0.048388 | 29006 |
| 1734992400 | 0.052 | 0.0001 | 0.19 | 0.052 | 0.052 | 0.052 | 61000 |
| 1734733200 | 0.0519 | 0.0133 | 34.46 | 0.0411 | 0.0519 | 0.04 | 129450 |
| 1734646800 | 0.0386 | 0.004 | 11.56 | 0.0377759 | 0.0392 | 0.0377759 | 65100 |
| 1734560760 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1734474360 | 0.0346 | -0.00115 | -3.22 | 0.0346 | 0.0346 | 0.0346 | 4000 |
| 1734388140 | 0.0357499 | 0.0007499 | 2.14 | 0.0357499 | 0.0357499 | 0.0357499 | 5000 |
| 1734128940 | 0.035 | 0 | 0.00 | 0.0395 | 0.0395 | 0.035 | 2700 |
| 1734042480 | 0.035 | -0.00032 | -0.91 | 0.035 | 0.035 | 0.035 | 15000 |
| 1733955900 | 0.03532 | 0.00097 | 2.82 | 0.035 | 0.03532 | 0.035 | 12000 |
| 1733869200 | 0.03435 | 0.00061 | 1.81 | 0.036 | 0.036 | 0.03435 | 7622 |
| 1733782800 | 0.03374 | 0.00194 | 6.10 | 0.03 | 0.04 | 0.03 | 248266 |
| 1733523900 | 0.0318 | 0 | 0.00 | 0.0318 | 0.0318 | 0.0318 | 0 |
| 1733437500 | 0.0318 | -0.0009 | -2.75 | 0.0371 | 0.038 | 0.0318 | 530000 |
| 1733350980 | 0.0327 | 0.00135 | 4.31 | 0.0327 | 0.034 | 0.03135 | 51800 |
| 1733264700 | 0.03135 | -0.00135 | -4.13 | 0.03135 | 0.03135 | 0.03135 | 5000 |
| 1733178180 | 0.0327 | -0.00085 | -2.53 | 0.03 | 0.0328 | 0.03 | 84949 |
| 1732918200 | 0.03355 | -0.00205 | -5.76 | 0.03105 | 0.03355 | 0.03105 | 72000 |
| 1732746540 | 0.0356 | -0.004425 | -11.06 | 0.0396 | 0.0396 | 0.0356 | 87500 |
| 1732660140 | 0.040025 | -0.002025 | -4.82 | 0.041 | 0.041 | 0.0388 | 10800 |
| 1732573560 | 0.04205 | -0.003125 | -6.92 | 0.0429999 | 0.0429999 | 0.04205 | 34000 |
| 1732314000 | 0.045175 | 0.001475 | 3.38 | 0.04481 | 0.045175 | 0.04481 | 20000 |
| 1732227900 | 0.0437 | 0.0003 | 0.69 | 0.0417789 | 0.0437 | 0.0392 | 70000 |
| 1732141740 | 0.0434 | -0.00243 | -5.30 | 0.0449499 | 0.045 | 0.041207 | 114000 |
| 1732054800 | 0.04583 | 0.00073 | 1.62 | 0.0431 | 0.04583 | 0.0431 | 43751 |
| 1731968640 | 0.0451 | -0.0019 | -4.04 | 0.04433 | 0.0451 | 0.04433 | 1600 |
| 1731709260 | 0.047 | 0.002 | 4.44 | 0.0446 | 0.047 | 0.0446 | 146560 |
| 1731622800 | 0.045 | 0.0017 | 3.93 | 0.0417999 | 0.045 | 0.0417999 | 93000 |
| 1731536760 | 0.0433 | -0.0002 | -0.46 | 0.04 | 0.0433 | 0.04 | 74445 |
| 1731450480 | 0.0434999 | -0.00205 | -4.50 | 0.0434999 | 0.0434999 | 0.0434999 | 30000 |
| 1731363600 | 0.04555 | -0.00445 | -8.90 | 0.04 | 0.0507 | 0.04 | 138510 |
| 1731104400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 10000 |
| 1731018480 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730932080 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730845680 | 0.05 | 0.0024 | 5.04 | 0.05 | 0.05 | 0.0455 | 126000 |
| 1730759160 | 0.0476 | 0.0026 | 5.78 | 0.0476 | 0.0476 | 0.0476 | 1000 |
| 1730496420 | 0.045 | -0.0025 | -5.26 | 0.0451 | 0.047 | 0.045 | 57900 |
| 1730409780 | 0.0475 | 0 | 0.00 | 0.04635 | 0.0475 | 0.04635 | 4750 |
| 1730323500 | 0.0475 | -0.0025 | -5.00 | 0.053 | 0.053 | 0.0475 | 43210 |
| 1730237280 | 0.05 | 0.0049 | 10.86 | 0.05 | 0.0518 | 0.05 | 102000 |
| 1730150880 | 0.0451 | 0.0001 | 0.22 | 0.045 | 0.0451 | 0.045 | 25050 |
| 1729891500 | 0.045 | -0.0026 | -5.46 | 0.0475 | 0.048 | 0.045 | 140000 |
| 1729805160 | 0.0476 | -0.0009 | -1.86 | 0.049 | 0.049 | 0.0476 | 34625 |
| 1729718940 | 0.0485 | -0.008 | -14.16 | 0.05 | 0.05 | 0.0485 | 22000 |
| 1729632300 | 0.0565 | -0.00065 | -1.14 | 0.05598 | 0.0565 | 0.055 | 52000 |
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
