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 | -0.06836 | -9.65536723164 | 0.708 | 0.708 | 0.5255 | 1098 | 0.59977921 | CS |
| 4 | 0.19596 | 44.1669671836 | 0.44368 | 0.708 | 0.4185 | 1674 | 0.49381206 | CS |
| 12 | -0.12176 | -15.9915944313 | 0.7614 | 1.04 | 0.3638 | 3327 | 0.59476612 | CS |
| 26 | 0.24214 | 60.9157232704 | 0.3975 | 1.16 | 0.2931 | 3734 | 0.53044519 | CS |
| 52 | 0.27354 | 74.7172903578 | 0.3661 | 1.16 | 0.281 | 3860 | 0.43548888 | CS |
| 156 | -0.17036 | -21.0320987654 | 0.81 | 1.16 | 0.281 | 5503 | 0.56018951 | CS |
| 260 | -0.85536 | -57.2147157191 | 1.495 | 3.9 | 0.281 | 4532 | 1.04693826 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 0.63964 | 0.11414 | 21.72 | 0.63964 | 0.63964 | 0.63964 | 1000 |
| 1739226000 | 0.5255 | -0.1245 | -19.15 | 0.5255 | 0.5255 | 0.5255 | 1795 |
| 1738966800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1738880400 | 0.65 | -0.058 | -8.19 | 0.65 | 0.65 | 0.65 | 500 |
| 1738794000 | 0.708 | 0.198 | 38.82 | 0.708 | 0.708 | 0.708 | 1000 |
| 1738708140 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1738621740 | 0.51 | 0.0915 | 21.86 | 0.51 | 0.51 | 0.51 | 1700 |
| 1738362540 | 0.4185 | 0 | 0.00 | 0.4185 | 0.4185 | 0.4185 | 0 |
| 1738276140 | 0.4185 | 0 | 0.00 | 0.4185 | 0.4185 | 0.4185 | 0 |
| 1738189740 | 0.4185 | -0.2115 | -33.57 | 0.44 | 0.44 | 0.4185 | 6000 |
| 1738103040 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1738016640 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1737757440 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1737671040 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1737584640 | 0.63 | 0.1089 | 20.90 | 0.63 | 0.63 | 0.63 | 800 |
| 1737498480 | 0.5211 | 0 | 0.00 | 0.5211 | 0.5211 | 0.5211 | 0 |
| 1737152880 | 0.5211 | 0.07742 | 17.45 | 0.5211 | 0.5211 | 0.5211 | 600 |
| 1737066120 | 0.44368 | 0 | 0.00 | 0.44368 | 0.44368 | 0.44368 | 0 |
| 1736979720 | 0.44368 | -0.05732 | -11.44 | 0.44368 | 0.44368 | 0.44368 | 1000 |
| 1736893560 | 0.501 | 0 | 0.00 | 0.501 | 0.501 | 0.501 | 0 |
| 1736807160 | 0.501 | 0 | 0.00 | 0.501 | 0.501 | 0.501 | 0 |
| 1736547960 | 0.501 | 0 | 0.00 | 0.501 | 0.501 | 0.501 | 0 |
| 1736375160 | 0.501 | 0 | 0.00 | 0.501 | 0.501 | 0.501 | 0 |
| 1736288760 | 0.501 | 0 | 0.00 | 0.501 | 0.501 | 0.501 | 0 |
| 1736202360 | 0.501 | -0.0211 | -4.04 | 0.5404 | 0.5404 | 0.501 | 4225 |
| 1735942980 | 0.5221 | 0.0301 | 6.12 | 0.5221 | 0.5221 | 0.5221 | 950 |
| 1735856700 | 0.492 | 0.1282 | 35.24 | 1.04 | 1.04 | 0.492 | 7800 |
| 1735683960 | 0.3638 | -0.0404 | -10.00 | 0.4089999 | 0.4089999 | 0.3638 | 4303 |
| 1735597740 | 0.4042 | -0.1098 | -21.36 | 0.4042 | 0.4042 | 0.4042 | 200 |
| 1735338000 | 0.514 | 0 | 0.00 | 0.514 | 0.514 | 0.514 | 0 |
| 1735251600 | 0.514 | 0 | 0.00 | 0.514 | 0.514 | 0.514 | 0 |
| 1735078800 | 0.514 | 0 | 0.00 | 0.514 | 0.514 | 0.514 | 0 |
| 1734992400 | 0.514 | 0 | 0.00 | 0.514 | 0.514 | 0.514 | 0 |
| 1734733200 | 0.514 | 0 | 0.00 | 0.514 | 0.514 | 0.514 | 0 |
| 1734646800 | 0.514 | -0.086 | -14.33 | 0.528 | 0.528 | 0.514 | 1500 |
| 1734560760 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1734474360 | 0.6 | 0.024 | 4.17 | 0.6 | 0.6 | 0.6 | 5000 |
| 1734388140 | 0.576 | 0 | 0.00 | 0.576 | 0.576 | 0.576 | 0 |
| 1734128940 | 0.576 | -0.1857 | -24.38 | 0.576 | 0.576 | 0.576 | 1037 |
| 1734042300 | 0.7617 | 0 | 0.00 | 0.7617 | 0.7617 | 0.7617 | 0 |
| 1733955900 | 0.7617 | 0.1543 | 25.40 | 0.8907 | 0.8907 | 0.5649999 | 21706 |
| 1733869500 | 0.6074 | 0 | 0.00 | 0.6074 | 0.6074 | 0.6074 | 0 |
| 1733783100 | 0.6074 | 0 | 0.00 | 0.6074 | 0.6074 | 0.6074 | 0 |
| 1733523900 | 0.6074 | 0 | 0.00 | 0.6074 | 0.6074 | 0.6074 | 0 |
| 1733437500 | 0.6074 | 0 | 0.00 | 0.6077 | 0.6077 | 0.6074 | 2418 |
| 1733351100 | 0.6074 | 0 | 0.00 | 0.6074 | 0.6074 | 0.6074 | 0 |
| 1733264700 | 0.6074 | -0.0406 | -6.27 | 0.6081 | 0.6081 | 0.6072999 | 2500 |
| 1733178180 | 0.648 | -0.1838 | -22.10 | 0.7614 | 0.7614 | 0.648 | 1500 |
| 1732890600 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
| 1732717800 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
| 1732631400 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
| 1732545000 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
| 1732285800 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
| 1732199400 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
| 1732113000 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
| 1732026600 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
| 1731940200 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
| 1731681000 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
| 1731594600 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
| 1731508200 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
| 1731421800 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 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
