Premium
QMC Quantum Minerals Corporation (PK) (QMCQF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0002 | -0.53050397878 | 0.0377 | 0.04 | 0.03 | 44827 | 0.03778085 | CS |
| 4 | 0.0012 | 3.30578512397 | 0.0363 | 0.04 | 0.03 | 37008 | 0.0357954 | CS |
| 12 | 0.0025 | 7.14285714286 | 0.035 | 0.047 | 0.03 | 37508 | 0.03792168 | CS |
| 26 | -0.0135 | -26.4705882353 | 0.051 | 0.0625 | 0.03 | 26070 | 0.04148672 | CS |
| 52 | -0.0094 | -20.0426439232 | 0.0469 | 0.091 | 0.03 | 19702 | 0.04761572 | CS |
| 156 | -0.1573 | -80.749486653 | 0.1948 | 0.234 | 0.03 | 18194 | 0.10248879 | CS |
| 260 | -0.04375 | -53.8461538462 | 0.08125 | 0.4717 | 0.03 | 55064 | 0.20090395 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738016640 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1737757440 | 0.0375 | 0.0035 | 10.29 | 0.0335 | 0.0375 | 0.03 | 5120 |
| 1737671220 | 0.034 | -0.0001 | -0.29 | 0.03868 | 0.03868 | 0.034 | 34550 |
| 1737584640 | 0.0341 | -0.0059 | -14.75 | 0.03 | 0.0358 | 0.03 | 30137 |
| 1737498540 | 0.04 | 0.00181 | 4.74 | 0.0377 | 0.04 | 0.037 | 109500 |
| 1737152880 | 0.03819 | 0.00127 | 3.44 | 0.0377 | 0.039 | 0.0377 | 3090 |
| 1737066420 | 0.03692 | 0.00042 | 1.15 | 0.03776 | 0.03776 | 0.03692 | 11254 |
| 1736979720 | 0.0365 | 0 | 0.00 | 0.04 | 0.04 | 0.0365 | 4060 |
| 1736893380 | 0.0365 | -0.00175 | -4.58 | 0.03727 | 0.03727 | 0.0365 | 12000 |
| 1736806800 | 0.03825 | -0.0004 | -1.03 | 0.04 | 0.04 | 0.03825 | 2113 |
| 1736547720 | 0.0386499 | 0.0021499 | 5.89 | 0.0386499 | 0.0386499 | 0.0386499 | 100 |
| 1736375340 | 0.0365 | 0.003179 | 9.54 | 0.0365 | 0.0365 | 0.0365 | 7800 |
| 1736288940 | 0.033321 | -0.004679 | -12.31 | 0.04 | 0.04 | 0.033321 | 24100 |
| 1736202360 | 0.038 | 0.0037 | 10.79 | 0.03 | 0.038 | 0.03 | 27616 |
| 1735942980 | 0.0343 | -0.0001 | -0.29 | 0.03 | 0.0381 | 0.03 | 282710 |
| 1735856700 | 0.0344 | -0.0021 | -5.75 | 0.036104 | 0.036104 | 0.0344 | 13675 |
| 1735683960 | 0.0365 | 0.0003201 | 0.88 | 0.03 | 0.04 | 0.03 | 58345 |
| 1735597740 | 0.0361799 | -6.0E-5 | -0.17 | 0.0363 | 0.0363 | 0.033 | 2969 |
| 1735338000 | 0.03624 | 0.00249 | 7.38 | 0.0343 | 0.03624 | 0.0343 | 4800 |
| 1735252020 | 0.03375 | -0.003 | -8.16 | 0.04 | 0.04 | 0.03375 | 12733 |
| 1735078200 | 0.03675 | 0.00051 | 1.41 | 0.03675 | 0.03675 | 0.0344 | 17200 |
| 1734992400 | 0.03624 | -0.00101 | -2.71 | 0.03624 | 0.03624 | 0.03624 | 65351 |
| 1734733200 | 0.03725 | -0.00025 | -0.67 | 0.03725 | 0.03725 | 0.03725 | 3001 |
| 1734646800 | 0.0375 | -0.0006 | -1.57 | 0.03855 | 0.0388 | 0.0375 | 44947 |
| 1734560940 | 0.0381 | 0.002963 | 8.43 | 0.0377199 | 0.0392 | 0.0377199 | 23500 |
| 1734474360 | 0.035137 | 0.001937 | 5.83 | 0.0378 | 0.04005 | 0.0351 | 59460 |
| 1734388140 | 0.0332 | -0.0028 | -7.78 | 0.036 | 0.039 | 0.0332 | 29226 |
| 1734128940 | 0.036 | -0.0023 | -6.01 | 0.0371999 | 0.0395 | 0.036 | 29800 |
| 1734042480 | 0.0383 | 0.0011001 | 2.96 | 0.037572 | 0.0383 | 0.037 | 8990 |
| 1733955900 | 0.0371999 | -0.0023 | -5.82 | 0.045 | 0.045 | 0.03681 | 22946 |
| 1733869200 | 0.0395 | 0.00368 | 10.27 | 0.037176 | 0.0408 | 0.03638 | 115082 |
| 1733782800 | 0.03582 | 0.004478 | 14.29 | 0.03 | 0.04 | 0.03 | 39600 |
| 1733523600 | 0.031342 | -0.013658 | -30.35 | 0.0429999 | 0.0429999 | 0.03 | 4453 |
| 1733437500 | 0.045 | 0.0055 | 13.92 | 0.0325 | 0.045 | 0.0325 | 83228 |
| 1733350980 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 13000 |
| 1733264700 | 0.0395 | 0.00395 | 11.11 | 0.047 | 0.047 | 0.0315 | 39111 |
| 1733178180 | 0.03555 | -0.0076 | -17.61 | 0.0429999 | 0.0429999 | 0.0320999 | 112246 |
| 1732918200 | 0.04315 | 0.0059 | 15.84 | 0.0413 | 0.0433 | 0.04062 | 71021 |
| 1732746540 | 0.03725 | -0.00065 | -1.72 | 0.0381 | 0.0381 | 0.03725 | 4500 |
| 1732660140 | 0.0379 | 0.0015 | 4.12 | 0.0340499 | 0.0379 | 0.0340499 | 9000 |
| 1732573560 | 0.0364 | 0.0014 | 4.00 | 0.03735 | 0.03735 | 0.0364 | 3144 |
| 1732314000 | 0.035 | -0.001 | -2.78 | 0.04115 | 0.04192 | 0.035 | 77157 |
| 1732227900 | 0.036 | -0.0042 | -10.45 | 0.036 | 0.036 | 0.036 | 20000 |
| 1732141740 | 0.0402 | 0.0018001 | 4.69 | 0.03975 | 0.0402 | 0.03975 | 7375 |
| 1732055040 | 0.0383999 | 0 | 0.00 | 0.0383999 | 0.0383999 | 0.0383999 | 0 |
| 1731968640 | 0.0383999 | -0.0057 | -12.93 | 0.04014 | 0.04014 | 0.038 | 3263 |
| 1731709260 | 0.0441 | 0.0063 | 16.67 | 0.03315 | 0.0441 | 0.03315 | 226300 |
| 1731622800 | 0.0378 | -0.0041 | -9.79 | 0.0313 | 0.0378 | 0.0313 | 66775 |
| 1731536760 | 0.0419 | 0.0009 | 2.20 | 0.041 | 0.0419 | 0.041 | 11000 |
| 1731450480 | 0.041 | 0.001 | 2.50 | 0.0422 | 0.0422 | 0.035 | 26300 |
| 1731363600 | 0.04 | 0.005 | 14.29 | 0.03818 | 0.04 | 0.03818 | 3245 |
| 1731104400 | 0.035 | -0.0003 | -0.85 | 0.0369 | 0.0369 | 0.035 | 5200 |
| 1731018540 | 0.0353 | -0.0027 | -7.11 | 0.035 | 0.0377 | 0.035 | 64500 |
| 1730931600 | 0.038 | 0.003 | 8.57 | 0.03867 | 0.04 | 0.0375 | 27350 |
| 1730845680 | 0.035 | -0.0005 | -1.41 | 0.035 | 0.035 | 0.035 | 4000 |
| 1730755620 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1730496420 | 0.0354999 | 0.0004999 | 1.43 | 0.0354999 | 0.0354999 | 0.0354999 | 2500 |
| 1730409780 | 0.035 | -0.0035 | -9.09 | 0.035 | 0.035 | 0.035 | 4027 |
| 1730323500 | 0.0385 | -0.0025 | -6.10 | 0.05 | 0.05 | 0.0313 | 28400 |
| 1730237280 | 0.041 | 0.0041 | 11.11 | 0.041 | 0.041 | 0.041 | 1000 |
| 1730150880 | 0.0369 | -0.00125 | -3.28 | 0.0386499 | 0.046 | 0.0369 | 20218 |
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
