Premium
Edge Copper Corporation (PK) (PLLMF)
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 | -0.04 | -9.09090909091 | 0.44 | 0.44 | 0.3675 | 57517 | 0.37507876 | CS |
| 4 | -0.0189 | -4.51181666269 | 0.4189 | 0.44 | 0.3628 | 128076 | 0.40188476 | CS |
| 12 | -0.09 | -18.3673469388 | 0.49 | 0.6666 | 0.3628 | 70155 | 0.46336097 | CS |
| 26 | 0.108 | 36.9863013699 | 0.292 | 0.8498 | 0.28 | 56704 | 0.51923249 | CS |
| 52 | 0.344 | 614.285714286 | 0.056 | 1 | 0.056 | 47513 | 0.5065765 | CS |
| 156 | 0.372 | 1328.57142857 | 0.028 | 1 | 0.001 | 57428 | 0.36190944 | CS |
| 260 | 0.3804 | 1940.81632653 | 0.0196 | 1 | 0.001 | 51302 | 0.35339568 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 0.4 | 0 | 0.00 | 0.42 | 0.42 | 0.4 | 11000 |
| 1782941280 | 0.4 | 0.028 | 7.53 | 0.4 | 0.4 | 0.4 | 3000 |
| 1782854880 | 0.372 | 0 | 0.00 | 0.372 | 0.372 | 0.372 | 0 |
| 1782768480 | 0.372 | 0 | 0.00 | 0.372 | 0.372 | 0.372 | 0 |
| 1782509280 | 0.372 | -0.008 | -2.11 | 0.372 | 0.372 | 0.372 | 113645 |
| 1782422460 | 0.38 | -0.01 | -2.56 | 0.44 | 0.44 | 0.3675 | 55905 |
| 1782336000 | 0.39 | -0.02 | -4.88 | 0.44 | 0.44 | 0.39 | 55725 |
| 1782250140 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.3992 | 111500 |
| 1782163500 | 0.4099999 | -0.03 | -6.82 | 0.4099999 | 0.4099999 | 0.4099999 | 49000 |
| 1781818140 | 0.44 | 0.0772 | 21.28 | 0.3773 | 0.44 | 0.3701 | 251504 |
| 1781731740 | 0.3628 | -0.0426 | -10.51 | 0.3906 | 0.395 | 0.3628 | 246427 |
| 1781645340 | 0.4054 | 0 | 0.00 | 0.4054 | 0.4054 | 0.4054 | 0 |
| 1781558940 | 0.4054 | 0.0054 | 1.35 | 0.4129 | 0.44 | 0.3913 | 506600 |
| 1781299740 | 0.4 | 0 | 0.00 | 0.3766 | 0.44 | 0.3766 | 26890 |
| 1781213220 | 0.4 | 0.01 | 2.56 | 0.413 | 0.44 | 0.4 | 270277 |
| 1781126940 | 0.39 | -0.0165 | -4.06 | 0.39 | 0.39 | 0.39 | 519 |
| 1781040540 | 0.4064999 | 0.0001 | 0.02 | 0.44 | 0.44 | 0.3766 | 114701 |
| 1780954140 | 0.4064 | -0.008 | -1.93 | 0.3993 | 0.4064 | 0.3993 | 148000 |
| 1780694940 | 0.4144 | -0.0056 | -1.33 | 0.42 | 0.42 | 0.4144 | 20000 |
| 1780608540 | 0.42 | 0.0100001 | 2.44 | 0.4189 | 0.42 | 0.4189 | 75520 |
| 1780522140 | 0.4099999 | -0.05 | -10.87 | 0.51 | 0.51 | 0.4 | 97638 |
| 1780435740 | 0.46 | 0 | 0.00 | 0.47 | 0.475 | 0.46 | 23392 |
| 1780349340 | 0.46 | -0.04 | -8.00 | 0.4864 | 0.4864 | 0.46 | 9866 |
| 1780090080 | 0.5 | -0.03 | -5.66 | 0.46 | 0.55 | 0.46 | 16362 |
| 1780003320 | 0.53 | -0.0199 | -3.62 | 0.55 | 0.55 | 0.47 | 6930 |
| 1779917340 | 0.5499 | -0.0001 | -0.02 | 0.55 | 0.55 | 0.47 | 37397 |
| 1779830940 | 0.55 | 0.0016 | 0.29 | 0.548 | 0.55 | 0.548 | 199500 |
| 1779484920 | 0.5484 | -0.0241 | -4.21 | 0.55 | 0.58 | 0.5484 | 33422 |
| 1779398880 | 0.5725 | 0.0225 | 4.09 | 0.5649999 | 0.5725 | 0.5649999 | 2100 |
| 1779312300 | 0.55 | -0.03 | -5.17 | 0.46 | 0.55 | 0.46 | 266217 |
| 1779225660 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 200000 |
| 1779139740 | 0.58 | 0.05 | 9.43 | 0.58 | 0.58 | 0.58 | 140 |
| 1778880000 | 0.53 | -0.015 | -2.75 | 0.545 | 0.55 | 0.51 | 109801 |
| 1778793900 | 0.545 | -0.01 | -1.80 | 0.555 | 0.555 | 0.545 | 6673 |
| 1778707380 | 0.555 | 0.01 | 1.83 | 0.555 | 0.555 | 0.55 | 36049 |
| 1778621340 | 0.545 | -0.0164 | -2.92 | 0.6 | 0.6 | 0.545 | 33402 |
| 1778534940 | 0.5614 | -0.0386 | -6.43 | 0.62 | 0.62 | 0.54 | 5730 |
| 1778275200 | 0.6 | 0.017 | 2.92 | 0.6115 | 0.6115 | 0.58 | 15742 |
| 1778188800 | 0.583 | 0.033 | 6.00 | 0.583 | 0.583 | 0.583 | 8650 |
| 1778102520 | 0.55 | -0.03 | -5.17 | 0.55 | 0.55 | 0.55 | 2637 |
| 1778016000 | 0.58 | -0.02 | -3.33 | 0.58 | 0.58 | 0.58 | 10020 |
| 1777930140 | 0.6 | 0 | 0.00 | 0.625 | 0.625 | 0.6 | 39276 |
| 1777671000 | 0.6 | -0.0666 | -9.99 | 0.6 | 0.6 | 0.5649999 | 7300 |
| 1777584540 | 0.6666 | 0.0766 | 12.98 | 0.5649999 | 0.6666 | 0.5649999 | 4364 |
| 1777498140 | 0.59 | 0.0200001 | 3.51 | 0.56 | 0.59 | 0.56 | 24495 |
| 1777411800 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 26807 |
| 1777325400 | 0.5699999 | -0.013 | -2.23 | 0.59 | 0.59 | 0.54 | 24961 |
| 1777065780 | 0.583 | 0.063 | 12.12 | 0.59 | 0.6 | 0.52 | 85804 |
| 1776979740 | 0.52 | 0 | 0.00 | 0.5211 | 0.5211 | 0.52 | 6114 |
| 1776893280 | 0.52 | 0 | 0.00 | 0.51 | 0.52 | 0.51 | 17872 |
| 1776806940 | 0.52 | -0.01 | -1.89 | 0.5 | 0.54 | 0.5 | 93930 |
| 1776720540 | 0.53 | -0.002 | -0.38 | 0.55 | 0.58 | 0.5 | 71959 |
| 1776460800 | 0.532 | -0.058 | -9.83 | 0.5319 | 0.532 | 0.5319 | 11400 |
| 1776374760 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1776288360 | 0.59 | 0.13 | 28.26 | 0.55 | 0.59 | 0.5 | 13044 |
| 1776202140 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1776115740 | 0.46 | -0.0066 | -1.41 | 0.4601 | 0.4601 | 0.45 | 20897 |
| 1775856000 | 0.4666 | -0.0184 | -3.79 | 0.4666 | 0.4666 | 0.4666 | 50070 |
| 1775770140 | 0.485 | -0.015 | -3.00 | 0.49 | 0.5 | 0.485 | 49033 |
| 1775683500 | 0.5 | 0.0055 | 1.11 | 0.49 | 0.5 | 0.49 | 11996 |
| 1775596800 | 0.4945 | 0.0045 | 0.92 | 0.4801 | 0.4945 | 0.4801 | 142535 |
| 1775510940 | 0.49 | 0.01 | 2.08 | 0.495 | 0.495 | 0.49 | 32110 |
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.
