Premium
Prairie Provident Resources Inc (PK) (PRPRF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0086 | -23.6263736264 | 0.0364 | 0.0364 | 0.02565 | 16477 | 0.02852021 | CS |
| 4 | -0.0088 | -24.043715847 | 0.0366 | 0.0414 | 0.02565 | 11454 | 0.03247504 | CS |
| 12 | 0.0078 | 39 | 0.02 | 0.0414 | 0.0106 | 28183 | 0.02888045 | CS |
| 26 | 0.01806 | 185.420944559 | 0.00974 | 0.0414 | 0.0039 | 28210 | 0.02869578 | CS |
| 52 | -0.0103 | -27.0341207349 | 0.0381 | 0.07345 | 0.0039 | 31020 | 0.0385221 | CS |
| 156 | -0.0957 | -77.4898785425 | 0.1235 | 0.275 | 0.0039 | 58825 | 0.12011912 | CS |
| 260 | 0.0059 | 26.9406392694 | 0.0219 | 0.499 | 0.0004 | 51500 | 0.09863717 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739399160 | 0.0278 | 0 | 0.00 | 0.0278 | 0.0278 | 0.0278 | 0 |
| 1739312760 | 0.0278 | 0 | 0.00 | 0.0278 | 0.0278 | 0.0278 | 0 |
| 1739226360 | 0.0278 | 0 | 0.00 | 0.0278 | 0.0278 | 0.0278 | 0 |
| 1738967160 | 0.0278 | 0.00215 | 8.38 | 0.0278 | 0.0278 | 0.0278 | 34130 |
| 1738880400 | 0.02565 | -0.00665 | -20.59 | 0.02565 | 0.02565 | 0.02565 | 5000 |
| 1738794000 | 0.0323 | 0.0003 | 0.94 | 0.0364 | 0.0364 | 0.0323 | 10300 |
| 1738708080 | 0.032 | -0.0017 | -5.04 | 0.032 | 0.032 | 0.032 | 9000 |
| 1738621740 | 0.0337 | 0.0017 | 5.31 | 0.0337 | 0.0337 | 0.0337 | 5000 |
| 1738362480 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1738276080 | 0.032 | -0.00345 | -9.73 | 0.032 | 0.032 | 0.032 | 10139 |
| 1738189680 | 0.03545 | 0 | 0.00 | 0.03545 | 0.03545 | 0.03545 | 0 |
| 1738103280 | 0.03545 | 0.00225 | 6.78 | 0.03645 | 0.03645 | 0.03545 | 26174 |
| 1738016820 | 0.0332 | -0.0082 | -19.81 | 0.0332 | 0.0332 | 0.0332 | 1325 |
| 1737757740 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1737671340 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1737584940 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1737498540 | 0.0414 | 0.00064 | 1.57 | 0.0414 | 0.0414 | 0.0414 | 12506 |
| 1737152880 | 0.04076 | 0.00416 | 11.37 | 0.0366 | 0.04076 | 0.0366 | 967 |
| 1737066180 | 0.0366 | 0 | 0.00 | 0.0366 | 0.0366 | 0.0366 | 0 |
| 1736979780 | 0.0366 | 0 | 0.00 | 0.0366 | 0.0366 | 0.0366 | 0 |
| 1736893380 | 0.0366 | -5.0E-5 | -0.14 | 0.0366 | 0.0366 | 0.0366 | 20013 |
| 1736806800 | 0.03665 | 0.0048 | 15.07 | 0.03665 | 0.03665 | 0.03665 | 3000 |
| 1736547720 | 0.03185 | -0.00455 | -12.50 | 0.03185 | 0.03185 | 0.03185 | 403 |
| 1736375340 | 0.0364 | 0 | 0.00 | 0.0364 | 0.0364 | 0.0364 | 0 |
| 1736288940 | 0.0364 | -0.0016 | -4.21 | 0.0345 | 0.0364 | 0.0345 | 296040 |
| 1736202360 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1735943160 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1735856760 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1735683960 | 0.038 | 0.0274 | 258.49 | 0.03 | 0.038 | 0.0288 | 120467 |
| 1735597740 | 0.0106 | -0.012 | -53.10 | 0.0106 | 0.03 | 0.0106 | 37150 |
| 1735338000 | 0.0226 | 0.0016 | 7.62 | 0.0226 | 0.0226 | 0.0226 | 50000 |
| 1735252020 | 0.021 | 0.00345 | 19.66 | 0.021 | 0.021 | 0.021 | 100 |
| 1735078200 | 0.01755 | -0.00275 | -13.55 | 0.01755 | 0.01755 | 0.01755 | 163 |
| 1734992400 | 0.0203 | -0.00235 | -10.38 | 0.0203 | 0.0203 | 0.0203 | 1262 |
| 1734733200 | 0.02265 | -5.0E-5 | -0.22 | 0.02265 | 0.02265 | 0.02265 | 2088 |
| 1734646800 | 0.0227 | 0.0004 | 1.79 | 0.0214999 | 0.0227 | 0.0214999 | 10000 |
| 1734560940 | 0.0223 | -0.0029 | -11.51 | 0.0225 | 0.0225 | 0.0223 | 107500 |
| 1734474360 | 0.0252 | 0.0042 | 20.00 | 0.0252 | 0.0252 | 0.0252 | 5708 |
| 1734388140 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 15000 |
| 1734128940 | 0.021 | -0.0012 | -5.41 | 0.0231 | 0.0231 | 0.021 | 17895 |
| 1734042480 | 0.0222 | -0.0009 | -3.90 | 0.0181 | 0.0222 | 0.0181 | 51019 |
| 1733955900 | 0.0231 | 0.0018 | 8.45 | 0.0212 | 0.0231 | 0.0212 | 37927 |
| 1733869380 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1733782980 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1733523780 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1733437380 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1733350980 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 110 |
| 1733264700 | 0.0213 | -0.00185 | -7.99 | 0.0213 | 0.0213 | 0.0213 | 20185 |
| 1733178180 | 0.02315 | 0.00115 | 5.23 | 0.022 | 0.02315 | 0.022 | 81120 |
| 1732918200 | 0.022 | 0.0001 | 0.46 | 0.024 | 0.024 | 0.022 | 21000 |
| 1732746540 | 0.0219 | 0.0006 | 2.82 | 0.0162999 | 0.0219 | 0.0162999 | 5165 |
| 1732660140 | 0.0213 | -0.0001 | -0.47 | 0.0213 | 0.0213 | 0.0213 | 19016 |
| 1732573560 | 0.0214 | 0.0035 | 19.55 | 0.0214 | 0.0214 | 0.0214 | 599 |
| 1732314000 | 0.0179 | -0.00605 | -25.26 | 0.0179 | 0.0179 | 0.0179 | 122 |
| 1732227900 | 0.02395 | 0.00521 | 27.80 | 0.02395 | 0.02395 | 0.02395 | 206 |
| 1732141740 | 0.01874 | 0.00084 | 4.69 | 0.02 | 0.02 | 0.01874 | 33142 |
| 1732054800 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 716 |
| 1731968400 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1731709200 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1731622800 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0178 | 70501 |
| 1731536880 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 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
