Premium
One World Lithium Inc (PK) (OWRDF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0057 | -20.2127659574 | 0.0282 | 0.0282 | 0.0225 | 4000 | 0.0282 | CS |
| 4 | -0.00831 | -26.9717624148 | 0.03081 | 0.0322 | 0.0225 | 8467 | 0.03106483 | CS |
| 12 | -0.0075 | -25 | 0.03 | 0.037 | 0.0225 | 95348 | 0.03444149 | CS |
| 26 | 0.00882 | 64.4736842105 | 0.01368 | 0.04 | 0.012 | 59623 | 0.03178589 | CS |
| 52 | 0.00125 | 5.88235294118 | 0.02125 | 0.04 | 0.0109 | 38442 | 0.02915275 | CS |
| 156 | -0.0075 | -25 | 0.03 | 0.04 | 0.0065 | 61883 | 0.01948815 | CS |
| 260 | -0.0295 | -56.7307692308 | 0.052 | 0.09115 | 0.0065 | 67691 | 0.03777809 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783546140 | 0.0282 | 0 | 0.00 | 0.0282 | 0.0282 | 0.0282 | 0 |
| 1783459740 | 0.0282 | 0 | 0.00 | 0.0282 | 0.0282 | 0.0282 | 0 |
| 1783373340 | 0.0282 | 0.0032 | 12.80 | 0.0282 | 0.0282 | 0.0282 | 4000 |
| 1783027680 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1782941280 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1782854880 | 0.025 | 0.0009 | 3.73 | 0.025 | 0.025 | 0.025 | 5000 |
| 1782768480 | 0.0241 | 0 | 0.00 | 0.0241 | 0.0241 | 0.0241 | 0 |
| 1782509280 | 0.0241 | -0.0081 | -25.16 | 0.0241 | 0.0241 | 0.0241 | 200 |
| 1782422460 | 0.0322 | 0.005035 | 18.53 | 0.0322 | 0.0322 | 0.0322 | 40000 |
| 1782336000 | 0.027165 | -0.003645 | -11.83 | 0.027165 | 0.027165 | 0.027165 | 500 |
| 1782250140 | 0.03081 | 0 | 0.00 | 0.03081 | 0.03081 | 0.03081 | 0 |
| 1782163740 | 0.03081 | 0 | 0.00 | 0.03081 | 0.03081 | 0.03081 | 0 |
| 1781818140 | 0.03081 | 0 | 0.00 | 0.03081 | 0.03081 | 0.03081 | 0 |
| 1781731740 | 0.03081 | 0 | 0.00 | 0.03081 | 0.03081 | 0.03081 | 0 |
| 1781645340 | 0.03081 | 0 | 0.00 | 0.03081 | 0.03081 | 0.03081 | 0 |
| 1781558940 | 0.03081 | 0 | 0.00 | 0.03081 | 0.03081 | 0.03081 | 0 |
| 1781299740 | 0.03081 | 0.00221 | 7.73 | 0.03081 | 0.03081 | 0.03081 | 1100 |
| 1781213340 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 0 |
| 1781126940 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 0 |
| 1781040540 | 0.0286 | -0.00156 | -5.17 | 0.0286 | 0.0286 | 0.0286 | 1000 |
| 1780954140 | 0.03016 | 0 | 0.00 | 0.03016 | 0.03016 | 0.03016 | 0 |
| 1780694940 | 0.03016 | -0.00184 | -5.75 | 0.03016 | 0.03016 | 0.03016 | 2500 |
| 1780608540 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1780522140 | 0.032 | -0.0009 | -2.74 | 0.032 | 0.032 | 0.032 | 380245 |
| 1780435740 | 0.0329 | 0 | 0.00 | 0.0329 | 0.0329 | 0.0329 | 0 |
| 1780349340 | 0.0329 | -0.0001 | -0.30 | 0.0325 | 0.0329 | 0.0325 | 106000 |
| 1780090140 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1780003740 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1779917340 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1779830940 | 0.033 | 0.00622 | 23.23 | 0.0329 | 0.033 | 0.0329 | 20000 |
| 1779484920 | 0.02678 | -0.00622 | -18.85 | 0.02678 | 0.02678 | 0.02678 | 1000 |
| 1779398460 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1779312060 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1779225660 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 83052 |
| 1779139200 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1778880000 | 0.033 | -0.002 | -5.71 | 0.033 | 0.033 | 0.033 | 61000 |
| 1778793900 | 0.035 | 0.00112 | 3.31 | 0.035 | 0.035 | 0.035 | 35000 |
| 1778707740 | 0.03388 | 0 | 0.00 | 0.03388 | 0.03388 | 0.03388 | 0 |
| 1778621340 | 0.03388 | -0.00262 | -7.18 | 0.03388 | 0.03388 | 0.03388 | 2000 |
| 1778534940 | 0.0365 | -0.0005 | -1.35 | 0.0365 | 0.0365 | 0.0365 | 1300 |
| 1778275200 | 0.037 | 0.007 | 23.33 | 0.0299 | 0.037 | 0.0297 | 1150000 |
| 1778188800 | 0.03 | -0.0031 | -9.37 | 0.03 | 0.03 | 0.03 | 10000 |
| 1778103000 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1778016600 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1777930200 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1777671000 | 0.0331 | 0.0068 | 25.86 | 0.0245 | 0.0331 | 0.0245 | 141000 |
| 1777584600 | 0.0263 | 0 | 0.00 | 0.0263 | 0.0263 | 0.0263 | 0 |
| 1777498200 | 0.0263 | 0 | 0.00 | 0.0263 | 0.0263 | 0.0263 | 0 |
| 1777411800 | 0.0263 | 0 | 0.00 | 0.0263 | 0.0263 | 0.0263 | 0 |
| 1777325400 | 0.0263 | 0 | 0.00 | 0.0263 | 0.0263 | 0.0263 | 0 |
| 1777065780 | 0.0263 | 0.0009 | 3.54 | 0.03 | 0.03 | 0.0263 | 148110 |
| 1776979560 | 0.0254 | 0 | 0.00 | 0.0254 | 0.0254 | 0.0254 | 0 |
| 1776893160 | 0.0254 | 0 | 0.00 | 0.0254 | 0.0254 | 0.0254 | 0 |
| 1776806760 | 0.0254 | 0 | 0.00 | 0.0254 | 0.0254 | 0.0254 | 0 |
| 1776720360 | 0.0254 | 0 | 0.00 | 0.0254 | 0.0254 | 0.0254 | 0 |
| 1776461160 | 0.0254 | 0 | 0.00 | 0.0254 | 0.0254 | 0.0254 | 0 |
| 1776374760 | 0.0254 | 0 | 0.00 | 0.0254 | 0.0254 | 0.0254 | 0 |
| 1776288360 | 0.0254 | -0.0146 | -36.50 | 0.03144 | 0.03144 | 0.025 | 36600 |
| 1776201600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1776115200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1775856000 | 0.04 | 0.0104 | 35.14 | 0.04 | 0.04 | 0.04 | 1850 |
| 1775769900 | 0.0296 | 0 | 0.00 | 0.0296 | 0.0296 | 0.0296 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
