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 | 0.0064 | 21.3333333333 | 0.03 | 0.038 | 0.0288 | 120467 | 0.038 | CS |
| 4 | 0.0152 | 71.6981132075 | 0.0212 | 0.038 | 0.0106 | 32591 | 0.02552612 | CS |
| 12 | 0.00725 | 24.87135506 | 0.02915 | 0.038 | 0.0042 | 24632 | 0.02431046 | CS |
| 26 | -0.0036 | -9 | 0.04 | 0.0412 | 0.0039 | 26372 | 0.02793393 | CS |
| 52 | -0.0136 | -27.2 | 0.05 | 0.07345 | 0.0039 | 32838 | 0.03952143 | CS |
| 156 | -0.0816 | -69.1525423729 | 0.118 | 0.275 | 0.0039 | 59695 | 0.1211883 | CS |
| 260 | 0.005003 | 15.9346434373 | 0.031397 | 0.499 | 0.0004 | 51544 | 0.09893696 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731450480 | 0.0179 | -0.00215 | -10.72 | 0.0179 | 0.0179 | 0.0179 | 20037 |
| 1731363600 | 0.0200499 | 0 | 0.00 | 0.0200499 | 0.0200499 | 0.0200499 | 0 |
| 1731104400 | 0.0200499 | -0.00145 | -6.74 | 0.0042 | 0.0200499 | 0.0042 | 5100 |
| 1731018360 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1730931960 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1730845560 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1730759160 | 0.0214999 | -0.0035 | -14.00 | 0.018 | 0.023 | 0.016 | 99300 |
| 1730496180 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730409780 | 0.025 | 0.0034 | 15.74 | 0.025 | 0.025 | 0.025 | 4545 |
| 1730323500 | 0.0216 | -0.005 | -18.80 | 0.0201 | 0.0216 | 0.0201 | 429 |
| 1730237280 | 0.0266 | -0.00045 | -1.66 | 0.0214999 | 0.0266 | 0.0214999 | 66792 |
| 1730150880 | 0.02705 | -0.00295 | -9.83 | 0.02705 | 0.02705 | 0.02705 | 14021 |
| 1729891500 | 0.03 | 0.0013 | 4.53 | 0.02935 | 0.03 | 0.02935 | 17011 |
| 1729805160 | 0.0287 | 0 | 0.00 | 0.02896 | 0.02896 | 0.0287 | 18338 |
| 1729718940 | 0.0287 | 0.0011 | 3.99 | 0.0287 | 0.0287 | 0.0287 | 3111 |
| 1729632300 | 0.0276 | 0 | 0.00 | 0.0126 | 0.0276 | 0.0126 | 4213 |
| 1729545600 | 0.0276 | -0.0019 | -6.44 | 0.0276 | 0.0276 | 0.0276 | 1269 |
| 1729286400 | 0.0295 | 0.0003 | 1.03 | 0.02915 | 0.0295 | 0.0289 | 6900 |
| 1729200000 | 0.0292 | -0.0008 | -2.67 | 0.0292 | 0.0292 | 0.0292 | 1000 |
| 1729113960 | 0.03 | 0.001 | 3.45 | 0.0294 | 0.03 | 0.0291 | 47286 |
| 1729027680 | 0.029 | -0.00045 | -1.53 | 0.02915 | 0.0294 | 0.029 | 17010 |
| 1728941100 | 0.02945 | 0 | 0.00 | 0.02945 | 0.02945 | 0.02945 | 0 |
| 1728681900 | 0.02945 | 0.00525 | 21.69 | 0.02945 | 0.03 | 0.01865 | 9944 |
| 1728595200 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1728508800 | 0.0242 | -0.00535 | -18.10 | 0.0242 | 0.0242 | 0.0242 | 1550 |
| 1728422580 | 0.02955 | 0.00025 | 0.85 | 0.02955 | 0.02955 | 0.02955 | 3003 |
| 1728336000 | 0.0293 | -0.00215 | -6.84 | 0.0287 | 0.0293 | 0.02 | 73389 |
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
