Premium
Premier American Uranium Inc (QB) (PAUIF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1418 | -15.5346187555 | 0.9128 | 0.937 | 0.771 | 4970 | 0.80515654 | CS |
| 4 | -0.239 | -23.6633663366 | 1.01 | 1.1 | 0.771 | 5788 | 0.89882554 | CS |
| 12 | -0.529 | -40.6923076923 | 1.3 | 1.405 | 0.771 | 11764 | 1.02695814 | CS |
| 26 | -0.369 | -32.3684210526 | 1.14 | 1.69 | 0.771 | 10217 | 1.21008888 | CS |
| 52 | -1.179 | -60.4615384615 | 1.95 | 2.3 | 0.771 | 7944 | 1.37544625 | CS |
| 156 | -0.226 | -22.668004012 | 0.997 | 2.35 | 0.771 | 7864 | 1.40516357 | CS |
| 260 | -0.226 | -22.668004012 | 0.997 | 2.35 | 0.771 | 7864 | 1.40516357 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.771 | -0.0215 | -2.71 | 0.7944 | 0.7944 | 0.771 | 6100 |
| 1739485320 | 0.7925 | -0.03312 | -4.01 | 0.826 | 0.826 | 0.7925 | 20412 |
| 1739398920 | 0.82562 | -0.01828 | -2.17 | 0.84 | 0.84 | 0.82562 | 1914 |
| 1739312940 | 0.8439 | -0.01765 | -2.05 | 0.8439 | 0.8439 | 0.8439 | 852 |
| 1739226000 | 0.86155 | -0.07545 | -8.05 | 0.92005 | 0.92005 | 0.86155 | 456 |
| 1738967160 | 0.937 | -0.00628 | -0.67 | 0.9128 | 0.937 | 0.9128 | 1217 |
| 1738880400 | 0.94328 | 0.01828 | 1.98 | 0.9641 | 0.9641 | 0.934 | 1395 |
| 1738794000 | 0.925 | 0.035 | 3.93 | 0.926177 | 0.949 | 0.925 | 2206 |
| 1738708080 | 0.89 | 0.04904 | 5.83 | 0.898 | 0.9 | 0.89 | 1703 |
| 1738621740 | 0.84096 | -0.03004 | -3.45 | 0.908 | 0.9095 | 0.839 | 15176 |
| 1738362000 | 0.871 | 0.0124 | 1.44 | 0.864 | 0.871 | 0.864 | 12948 |
| 1738276080 | 0.8586 | -0.0113 | -1.30 | 0.8414 | 0.8586 | 0.836 | 3241 |
| 1738189740 | 0.8699 | -0.0716 | -7.60 | 0.87 | 0.87 | 0.851 | 1538 |
| 1738103280 | 0.9415 | 0.091 | 10.70 | 0.93844 | 0.9415 | 0.874 | 5905 |
| 1738016820 | 0.8505 | -0.128 | -13.08 | 1 | 1 | 0.8505 | 6054 |
| 1737757620 | 0.9785 | 0 | 0.00 | 0.9785 | 0.9785 | 0.9785 | 0 |
| 1737671220 | 0.9785 | -0.0615 | -5.91 | 1.03 | 1.04 | 0.9785 | 3730 |
| 1737584640 | 1.04 | 0.01 | 0.78 | 1.066 | 1.07 | 1.03 | 5984 |
| 1737498540 | 1.032 | 0.01 | 1.18 | 0.8721 | 1.1 | 0.8721 | 14812 |
| 1737152880 | 1.02 | 0.03 | 3.02 | 1.01 | 1.02 | 0.985 | 4641 |
| 1737066420 | 0.9901 | 0.054 | 5.77 | 0.961 | 0.9901 | 0.961 | 2335 |
| 1736979720 | 0.9361 | -0.0189 | -1.98 | 1 | 1 | 0.9361 | 4511 |
| 1736893380 | 0.955 | -0.000113 | -0.01 | 0.94826 | 0.957 | 0.94826 | 11135 |
| 1736806800 | 0.955113 | -0.044887 | -4.49 | 1 | 1 | 0.948 | 27822 |
| 1736547720 | 1 | -0.04 | -3.85 | 1 | 1.0109999 | 1 | 16907 |
| 1736375340 | 1.04 | -0.09 | -7.96 | 1.1 | 1.1 | 1.04 | 7634 |
| 1736288940 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1299999 | 278 |
| 1736202360 | 1.1299999 | 0.01 | 0.71 | 1.1299999 | 1.1299999 | 1.1299999 | 595 |
| 1735942980 | 1.122 | 0.05 | 4.28 | 1.0725 | 1.175 | 1.0725 | 11912 |
| 1735856700 | 1.076 | 0.08 | 7.60 | 1.01 | 1.076 | 1 | 2731 |
| 1735683960 | 1 | -0.026 | -2.53 | 1.0325 | 1.0325 | 0.999953 | 70152 |
| 1735597740 | 1.026 | 0.03 | 2.60 | 1.012 | 1.0395 | 1.012 | 1158 |
| 1735338000 | 1 | -0.01 | -0.99 | 1.0305 | 1.0305 | 1 | 4870 |
| 1735252020 | 1.01 | 0.01 | 1.00 | 1.02 | 1.02 | 1.01 | 1255 |
| 1735078200 | 1 | -0.13 | -11.50 | 1.1025 | 1.1025 | 1 | 2814 |
| 1734992400 | 1.1299999 | -0.17 | -13.08 | 1.3 | 1.405 | 1.06 | 127728 |
| 1734733200 | 1.3 | 0.27 | 26.77 | 1.05 | 1.3 | 1.0375 | 11652 |
| 1734646800 | 1.0255 | 0.05 | 4.64 | 1.03 | 1.03 | 1.004 | 3350 |
| 1734560940 | 0.98 | -0.04 | -3.92 | 1.02 | 1.05 | 0.98 | 23108 |
| 1734474360 | 1.02 | 0.02 | 2.00 | 1 | 1.05 | 0.96 | 34503 |
| 1734388140 | 1 | -0.01 | -0.99 | 0.994 | 1 | 0.9707 | 67552 |
| 1734128940 | 1.01 | -0.02 | -1.85 | 1.032 | 1.032 | 1.0082 | 33286 |
| 1734042480 | 1.029 | -0.05 | -4.67 | 1.05 | 1.05 | 1.02 | 6849 |
| 1733955900 | 1.0794 | -0.07 | -6.14 | 1.11 | 1.11 | 1.07 | 30555 |
| 1733869200 | 1.15 | -0.04 | -3.04 | 1.16 | 1.16 | 1.15 | 599 |
| 1733782800 | 1.186 | 0.02 | 1.37 | 1.186 | 1.186 | 1.186 | 220 |
| 1733523600 | 1.17 | 0.02 | 1.56 | 1.15 | 1.17 | 1.1399999 | 5361 |
| 1733437500 | 1.152 | 0.02 | 1.95 | 1.12 | 1.152 | 1.11 | 1309 |
| 1733350980 | 1.1299999 | -0.01 | -0.44 | 1.1299999 | 1.1399999 | 1.12 | 4746 |
| 1733264700 | 1.135 | -0.03 | -2.95 | 1.117 | 1.1365 | 1.117 | 809 |
| 1733178180 | 1.1695 | 0.04 | 3.50 | 1.125 | 1.1695 | 1.1235 | 2749 |
| 1732918200 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.12 | 1296 |
| 1732746540 | 1.1399999 | 0.03 | 2.70 | 1.1399999 | 1.1399999 | 1.1399999 | 205 |
| 1732660140 | 1.11 | -0.06 | -4.72 | 1.162 | 1.162 | 1.11 | 399 |
| 1732573560 | 1.165 | -0.09 | -6.80 | 1.2 | 1.2 | 1.165 | 7228 |
| 1732314000 | 1.25 | -0.07 | -5.05 | 1.3 | 1.3 | 1.25 | 1469 |
| 1732227900 | 1.3165 | -0.01 | -1.02 | 1.35 | 1.35 | 1.3165 | 2085 |
| 1732141200 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1732054800 | 1.33 | -0.07 | -5.00 | 1.37 | 1.37 | 1.32 | 6338 |
| 1731968640 | 1.4 | 0.18 | 14.75 | 1.3245 | 1.4 | 1.3245 | 2954 |
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
