Premium
Pacific Booker Minerals Inc (PK) (PBMLF)
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 | 0.1415 | 9.18831168831 | 1.54 | 1.6815 | 1.54 | 173 | 1.54 | CS |
| 4 | 0.0315 | 1.90909090909 | 1.65 | 1.6815 | 1.472 | 2360 | 1.52321489 | CS |
| 12 | 0.0215 | 1.29518072289 | 1.66 | 2.51 | 1.472 | 4898 | 1.95095062 | CS |
| 26 | 0.90198 | 115.709667488 | 0.77952 | 2.51 | 0.77 | 5065 | 1.58503137 | CS |
| 52 | 0.7415 | 78.8829787234 | 0.94 | 2.51 | 0.5676 | 3799 | 1.33122549 | CS |
| 156 | 1.2433 | 283.728890917 | 0.4382 | 2.51 | 0.281 | 4149 | 0.80841 | CS |
| 260 | -0.1335 | -7.35537190083 | 1.815 | 3.9 | 0.281 | 4821 | 0.96488374 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632540 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1783546140 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1783459740 | 1.54 | -0.02 | -1.04 | 1.54 | 1.54 | 1.54 | 173 |
| 1783373340 | 1.55625 | 0 | 0.00 | 1.55625 | 1.55625 | 1.55625 | 0 |
| 1783027740 | 1.55625 | 0.08 | 5.72 | 1.55625 | 1.55625 | 1.55625 | 6000 |
| 1782941280 | 1.472 | -0.1 | -6.09 | 1.57 | 1.57 | 1.472 | 4980 |
| 1782854700 | 1.5674999 | 0 | 0.00 | 1.5674999 | 1.5674999 | 1.5674999 | 0 |
| 1782768300 | 1.5674999 | -0.08 | -5.00 | 1.5674999 | 1.5674999 | 1.5674999 | 339 |
| 1782509340 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1782422940 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1782336540 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1782250140 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1782163740 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1781818140 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1781731740 | 1.65 | 0.06 | 3.64 | 1.65 | 1.65 | 1.65 | 307 |
| 1781645220 | 1.592 | 0 | 0.00 | 1.592 | 1.592 | 1.592 | 0 |
| 1781558820 | 1.592 | 0 | 0.00 | 1.592 | 1.592 | 1.592 | 0 |
| 1781299620 | 1.592 | 0 | 0.00 | 1.592 | 1.592 | 1.592 | 0 |
| 1781213220 | 1.592 | -0.03 | -1.73 | 1.592 | 1.592 | 1.592 | 1000 |
| 1781126940 | 1.62 | 0.02 | 0.93 | 1.62 | 1.62 | 1.62 | 101 |
| 1781040540 | 1.605 | 0 | 0.00 | 1.605 | 1.605 | 1.605 | 0 |
| 1780954140 | 1.605 | 0 | 0.00 | 1.605 | 1.605 | 1.605 | 0 |
| 1780694940 | 1.605 | -0.17 | -9.58 | 1.67 | 1.67 | 1.605 | 2300 |
| 1780608540 | 1.775 | 0.11 | 6.29 | 1.775 | 1.775 | 1.775 | 1675 |
| 1780521720 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1780435320 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1780348920 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1780089720 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1780003320 | 1.67 | 0.01 | 0.60 | 1.67 | 1.67 | 1.67 | 1000 |
| 1779916920 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1779830520 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1779484920 | 1.66 | 0.05 | 3.11 | 1.652 | 1.66 | 1.652 | 1203 |
| 1779398700 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1779312300 | 1.61 | -0.06 | -3.59 | 1.57 | 1.61 | 1.57 | 600 |
| 1779225660 | 1.67 | 0.1 | 6.37 | 1.6701 | 1.6701 | 1.67 | 5000 |
| 1779139500 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1778880300 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1778793900 | 1.57 | -0.12 | -7.10 | 1.57 | 1.57 | 1.57 | 104 |
| 1778707380 | 1.69 | -0.3 | -15.08 | 1.87 | 1.87 | 1.69 | 1457 |
| 1778621340 | 1.99 | -0.05 | -2.45 | 1.99 | 1.99 | 1.99 | 5100 |
| 1778534940 | 2.04 | 0 | 0.10 | 2.04 | 2.045 | 2.04 | 14196 |
| 1778275200 | 2.0379999 | 0.02 | 0.89 | 2.0379999 | 2.0379999 | 2.0379999 | 2000 |
| 1778188800 | 2.02 | -0.05 | -2.18 | 2.05 | 2.05 | 2.02 | 41371 |
| 1778102520 | 2.065 | 0.02 | 1.23 | 2.065 | 2.065 | 2.065 | 200 |
| 1778016600 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1777930200 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1777671000 | 2.04 | -0.05 | -2.30 | 2.08 | 2.1 | 2.04 | 3300 |
| 1777584540 | 2.088 | 0.03 | 1.36 | 2.088 | 2.088 | 2.088 | 175 |
| 1777498140 | 2.06 | 0.01 | 0.49 | 2.13 | 2.13 | 2.06 | 200 |
| 1777411800 | 2.05 | -0.05 | -2.15 | 2.05 | 2.05 | 2.05 | 100 |
| 1777325400 | 2.095 | 0 | 0.00 | 2.095 | 2.095 | 2.095 | 78 |
| 1777065780 | 2.095 | -0.18 | -7.95 | 2.5099999 | 2.5099999 | 2 | 8448 |
| 1776979740 | 2.2759999 | 0.42 | 22.37 | 2.09 | 2.315 | 2.09 | 20037 |
| 1776893280 | 1.86 | -0.16 | -7.74 | 2 | 2 | 1.86 | 300 |
| 1776806940 | 2.016 | 0.37 | 22.18 | 1.84 | 2.14 | 1.84 | 17657 |
| 1776720540 | 1.65 | 0.12 | 7.84 | 1.76 | 1.8 | 1.65 | 5844 |
| 1776460800 | 1.53 | -0.07 | -4.38 | 1.66 | 1.81 | 1.53 | 6605 |
| 1776374940 | 1.6 | 0.31 | 24.03 | 1.6 | 1.6 | 1.6 | 200 |
| 1776288360 | 1.29 | -0.06 | -4.44 | 1.29 | 1.29 | 1.29 | 200 |
| 1776202140 | 1.35 | 0.23 | 20.54 | 1.1560999 | 1.47 | 1.15 | 7029 |
| 1776067200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1775808000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 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.
