Premium
Quartz Mountain Resources (PK) (QZMRF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0143 | 2.57333093396 | 0.5557 | 0.57 | 0.55 | 11056 | 0.5573892 | CS |
| 4 | 0.145 | 34.1176470588 | 0.425 | 0.57 | 0.3 | 17578 | 0.47437952 | CS |
| 12 | 0.2147 | 60.4278074866 | 0.3553 | 0.57 | 0.041 | 11968 | 0.44613106 | CS |
| 26 | 0.2773 | 94.738640246 | 0.2927 | 0.57 | 0.04 | 8648 | 0.41804054 | CS |
| 52 | 0.4163 | 270.852309694 | 0.1537 | 0.57 | 0.04 | 7485 | 0.40121247 | CS |
| 156 | 0.317396 | 125.649633418 | 0.252604 | 0.57 | 0.015 | 6108 | 0.37490879 | CS |
| 260 | 0.392826 | 221.717633513 | 0.177174 | 0.57 | 1.1E-5 | 4907 | 0.33181329 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 6025 |
| 1745616240 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1745529840 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.5699999 | 0.56 | 13589 |
| 1745443560 | 0.56 | 0.01 | 1.82 | 0.5505 | 0.56 | 0.5505 | 5500 |
| 1745357340 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 20485 |
| 1745270400 | 0.55 | 0.01 | 1.85 | 0.5557 | 0.56 | 0.55 | 4650 |
| 1744925340 | 0.54 | 0.04 | 8.00 | 0.54 | 0.54 | 0.54 | 6000 |
| 1744838760 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1744752360 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.49 | 7500 |
| 1744666140 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 10600 |
| 1744406940 | 0.49 | 0.028 | 6.06 | 0.45 | 0.49 | 0.4259 | 41650 |
| 1744320120 | 0.462 | 0.047 | 11.33 | 0.49 | 0.49 | 0.45 | 7800 |
| 1744234140 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1744147740 | 0.415 | -0.01 | -2.35 | 0.4287 | 0.49 | 0.415 | 37626 |
| 1744061220 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1743802020 | 0.425 | 0 | 0.00 | 0.4 | 0.49 | 0.3 | 36128 |
| 1743715440 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1743629040 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1743542640 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 19407 |
| 1743456540 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1743197340 | 0.425 | -0.035 | -7.61 | 0.425 | 0.425 | 0.425 | 1000 |
| 1743110880 | 0.46 | 0.04 | 9.52 | 0.42 | 0.46 | 0.4099999 | 35412 |
| 1743024540 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 1547 |
| 1742937600 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1742851200 | 0.42 | -0.0207 | -4.70 | 0.42 | 0.42 | 0.42 | 1457 |
| 1742592360 | 0.4407 | 0 | 0.00 | 0.4407 | 0.4407 | 0.4407 | 0 |
| 1742505960 | 0.4407 | -0.0143 | -3.14 | 0.4407 | 0.4407 | 0.4407 | 119 |
| 1742419800 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1742333400 | 0.455 | 0.055 | 13.75 | 0.45 | 0.455 | 0.45 | 37000 |
| 1742246880 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1741987680 | 0.4 | -0.02 | -4.76 | 0.42 | 0.42 | 0.4 | 4750 |
| 1741901340 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1741814940 | 0.42 | -0.07 | -14.29 | 0.4 | 0.4296 | 0.4 | 3090 |
| 1741728480 | 0.49 | -0.01 | -2.00 | 0.4404 | 0.49 | 0.4404 | 3006 |
| 1741645200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1741386000 | 0.5 | 0.0789 | 18.74 | 0.4509 | 0.5 | 0.4509 | 3240 |
| 1741300140 | 0.4211 | -0.0298 | -6.61 | 0.5 | 0.5 | 0.4211 | 1446 |
| 1741213440 | 0.4509 | 0.0509 | 12.73 | 0.5 | 0.5 | 0.4509 | 6284 |
| 1741127160 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1741040760 | 0.4 | 0.13 | 48.15 | 0.3 | 0.4 | 0.3 | 3016 |
| 1740781200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1740694800 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1740608400 | 0.27 | -0.1723 | -38.96 | 0.27 | 0.27 | 0.27 | 2812 |
| 1740522480 | 0.4423 | 0.2223 | 101.05 | 0.4493 | 0.4493 | 0.4423 | 6000 |
| 1740435600 | 0.22 | -0.239 | -52.07 | 0.21 | 0.22 | 0.21 | 10388 |
| 1740176400 | 0.459 | 0.418 | 1,019.51 | 0.4532 | 0.52 | 0.4532 | 9531 |
| 1740090480 | 0.041 | -0.419 | -91.09 | 0.041 | 0.041 | 0.041 | 1810 |
| 1740003960 | 0.46 | 0.1128 | 32.49 | 0.42 | 0.46 | 0.4196 | 25618 |
| 1739917740 | 0.3472 | -0.0728 | -17.33 | 0.4 | 0.42 | 0.3472 | 20000 |
| 1739572020 | 0.42 | 0.0204 | 5.11 | 0.42 | 0.42 | 0.42 | 7157 |
| 1739485200 | 0.3996 | 0 | 0.00 | 0.3996 | 0.3996 | 0.3996 | 0 |
| 1739398800 | 0.3996 | 0 | 0.00 | 0.3996 | 0.3996 | 0.3996 | 0 |
| 1739312400 | 0.3996 | 0 | 0.00 | 0.3996 | 0.3996 | 0.3996 | 0 |
| 1739226000 | 0.3996 | 0.0146 | 3.79 | 0.385 | 0.3996 | 0.37 | 11700 |
| 1738967160 | 0.385 | 0 | 0.00 | 0.3553 | 0.385 | 0.3553 | 11550 |
| 1738880940 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1738794540 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1738708140 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1738621740 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1738362540 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1738276140 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1738189740 | 0.385 | 0.045 | 13.24 | 0.385 | 0.385 | 0.385 | 3000 |
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
