Premium
Bolt Metals Corporation (QB) (PCRCF)
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 | 0 | 0 | 0.39 | 0 | 0 | 0 | CS |
| 4 | 0.0234 | 6.58413055712 | 0.3554 | 0.4 | 0.348675 | 18429 | 0.37288559 | CS |
| 12 | 0.3107 | 456.24082232 | 0.0681 | 0.4892 | 0.0681 | 9419 | 0.39203288 | CS |
| 26 | 0.0151 | 4.15177343965 | 0.3637 | 0.4892 | 0.0681 | 5631 | 0.38950022 | CS |
| 52 | 0.3718 | 5311.42857143 | 0.007 | 0.4892 | 0.0058 | 15751 | 0.07386304 | CS |
| 156 | -0.148119 | -28.110392679 | 0.526919 | 0.5705 | 0.0039 | 18608 | 0.05759655 | CS |
| 260 | 0.0516 | 15.7701711491 | 0.3272 | 0.7426 | 0.0039 | 13819 | 0.07942444 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 0.3788 | 0.0187001 | 5.19 | 0.39 | 0.39 | 0.3788 | 3500 |
| 1782941340 | 0.3600999 | 0 | 0.00 | 0.3600999 | 0.3600999 | 0.3600999 | 0 |
| 1782854940 | 0.3600999 | 0 | 0.00 | 0.3600999 | 0.3600999 | 0.3600999 | 0 |
| 1782768540 | 0.3600999 | 0 | 0.00 | 0.3600999 | 0.3600999 | 0.3600999 | 0 |
| 1782509340 | 0.3600999 | 0 | 0.00 | 0.3600999 | 0.3600999 | 0.3600999 | 0 |
| 1782422940 | 0.3600999 | 0 | 0.00 | 0.3600999 | 0.3600999 | 0.3600999 | 0 |
| 1782336540 | 0.3600999 | 0 | 0.00 | 0.3600999 | 0.3600999 | 0.3600999 | 0 |
| 1782250140 | 0.3600999 | -0.0214 | -5.61 | 0.39 | 0.39 | 0.3600999 | 15500 |
| 1782163740 | 0.3815 | 0 | 0.00 | 0.3815 | 0.3815 | 0.3815 | 0 |
| 1781818140 | 0.3815 | 0.0313 | 8.94 | 0.4 | 0.4 | 0.38 | 14100 |
| 1781731740 | 0.3502 | 0 | 0.00 | 0.3502 | 0.3502 | 0.3502 | 0 |
| 1781645340 | 0.3502 | 0 | 0.00 | 0.3502 | 0.3502 | 0.3502 | 0 |
| 1781558940 | 0.3502 | -0.0259 | -6.89 | 0.3502 | 0.3502 | 0.3502 | 2513 |
| 1781299740 | 0.3761 | 0.014 | 3.87 | 0.3554 | 0.3845 | 0.348675 | 41601 |
| 1781213280 | 0.3621 | 0 | 0.00 | 0.3621 | 0.3621 | 0.3621 | 0 |
| 1781126880 | 0.3621 | 0 | 0.00 | 0.3621 | 0.3621 | 0.3621 | 0 |
| 1781040480 | 0.3621 | 0 | 0.00 | 0.3621 | 0.3621 | 0.3621 | 0 |
| 1780954080 | 0.3621 | 0 | 0.00 | 0.3621 | 0.3621 | 0.3621 | 0 |
| 1780694880 | 0.3621 | 0 | 0.00 | 0.3621 | 0.3621 | 0.3621 | 0 |
| 1780608480 | 0.3621 | 0 | 0.00 | 0.3621 | 0.3621 | 0.3621 | 0 |
| 1780522080 | 0.3621 | 0 | 0.00 | 0.3621 | 0.3621 | 0.3621 | 0 |
| 1780435680 | 0.3621 | 0 | 0.00 | 0.3621 | 0.3621 | 0.3621 | 0 |
| 1780349280 | 0.3621 | 0 | 0.00 | 0.3621 | 0.3621 | 0.3621 | 0 |
| 1780090080 | 0.3621 | -0.0041 | -1.12 | 0.3621 | 0.3621 | 0.3621 | 3500 |
| 1780003320 | 0.3662 | 0.0824 | 29.03 | 0.3662 | 0.3662 | 0.3662 | 16129 |
| 1779916920 | 0.2838 | 0 | 0.00 | 0.2838 | 0.2838 | 0.2838 | 0 |
| 1779830520 | 0.2838 | 0 | 0.00 | 0.2838 | 0.2838 | 0.2838 | 0 |
| 1779484920 | 0.2838 | -0.0862 | -23.30 | 0.2838 | 0.2838 | 0.2838 | 224 |
| 1779398880 | 0.37 | -0.04 | -9.76 | 0.37 | 0.37 | 0.37 | 7230 |
| 1779312060 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1779225660 | 0.4099999 | -0.0079 | -1.89 | 0.4099999 | 0.4099999 | 0.4099999 | 50000 |
| 1779139740 | 0.4179 | 0.0667 | 18.99 | 0.4179 | 0.4179 | 0.4179 | 270 |
| 1778880000 | 0.3512 | -0.0792 | -18.40 | 0.3512 | 0.3512 | 0.3512 | 200 |
| 1778793900 | 0.4304 | -0.0588 | -12.02 | 0.44 | 0.44 | 0.4304 | 7000 |
| 1778707380 | 0.4892 | 0.05694 | 13.17 | 0.4892 | 0.4892 | 0.4892 | 10019 |
| 1778621340 | 0.43226 | 0 | 0.00 | 0.43226 | 0.43226 | 0.43226 | 0 |
| 1778534940 | 0.43226 | 0.3641601 | 534.74 | 0.43756 | 0.43756 | 0.43 | 1050 |
| 1778275800 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1778189400 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1778103000 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1778016600 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1777930200 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1777671000 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1777584600 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1777498200 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1777411800 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 1 |
| 1777325400 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1777065600 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1776979200 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1776892800 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1776806400 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1776720000 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1776460800 | 0.0680999 | -0.24395 | -78.18 | 0.0680999 | 0.0680999 | 0.0680999 | 200 |
| 1776374700 | 0.31205 | 0 | 0.00 | 0.31205 | 0.31205 | 0.31205 | 0 |
| 1776288300 | 0.31205 | 0 | 0.00 | 0.31205 | 0.31205 | 0.31205 | 0 |
| 1776201900 | 0.31205 | 0 | 0.00 | 0.31205 | 0.31205 | 0.31205 | 0 |
| 1776115500 | 0.31205 | 0 | 0.00 | 0.31205 | 0.31205 | 0.31205 | 0 |
| 1775856300 | 0.31205 | 0 | 0.00 | 0.31205 | 0.31205 | 0.31205 | 0 |
| 1775769900 | 0.31205 | 0 | 0.00 | 0.31205 | 0.31205 | 0.31205 | 0 |
| 1775683500 | 0.31205 | 0.01579 | 5.33 | 0.31205 | 0.31205 | 0.31205 | 200 |
| 1775596800 | 0.29626 | -0.02814 | -8.67 | 0.29626 | 0.29626 | 0.29626 | 200 |
| 1775462400 | 0.3244 | 0 | 0.00 | 0.3244 | 0.3244 | 0.3244 | 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.
