Premium
Canadian Critical Minerals Inc (QB) (RIINF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0042 | -18.9189189189 | 0.0222 | 0.0245 | 0.01674 | 435935 | 0.01844437 | CS |
| 4 | -0.0066 | -26.8292682927 | 0.0246 | 0.0246 | 0.01674 | 186914 | 0.02016921 | CS |
| 12 | -0.0102 | -36.170212766 | 0.0282 | 0.034 | 0.01674 | 140299 | 0.0222291 | CS |
| 26 | -0.0123 | -40.5940594059 | 0.0303 | 0.042 | 0.01674 | 135401 | 0.02459982 | CS |
| 52 | -0.025 | -58.1395348837 | 0.043 | 0.05 | 0.01674 | 120432 | 0.0305692 | CS |
| 156 | -0.0513 | -74.025974026 | 0.0693 | 0.09 | 0.013 | 108392 | 0.03938227 | CS |
| 260 | -0.034 | -65.3846153846 | 0.052 | 0.133 | 0.013 | 104473 | 0.05614827 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 0.018 | -0.0004 | -2.17 | 0.018 | 0.0182 | 0.01675 | 137000 |
| 1745529840 | 0.0184 | -0.0011 | -5.64 | 0.0179 | 0.0233 | 0.01674 | 1264054 |
| 1745443740 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1745357340 | 0.0195 | -0.0022 | -10.14 | 0.0245 | 0.0245 | 0.0195 | 39250 |
| 1745270400 | 0.0217 | 0.0017 | 8.50 | 0.0222 | 0.0222 | 0.0197 | 4500 |
| 1744925340 | 0.02 | -0.00235 | -10.51 | 0.021 | 0.021 | 0.02 | 169300 |
| 1744838940 | 0.0223499 | 0.0005499 | 2.52 | 0.0245 | 0.0245 | 0.0223499 | 4840 |
| 1744752360 | 0.0218 | -0.0012 | -5.22 | 0.0245 | 0.0245 | 0.02 | 325990 |
| 1744666140 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1744406940 | 0.023 | 0.0015001 | 6.98 | 0.0205 | 0.023 | 0.0205 | 363700 |
| 1744320120 | 0.0214999 | 0.0002999 | 1.41 | 0.022 | 0.022 | 0.0214999 | 5317 |
| 1744234140 | 0.0212 | 0.0001 | 0.47 | 0.02092 | 0.0212 | 0.02092 | 1679 |
| 1744147740 | 0.0211 | -0.0034 | -13.88 | 0.0211 | 0.0211 | 0.0211 | 400 |
| 1744061220 | 0.0245 | 0.0038 | 18.36 | 0.0245 | 0.0245 | 0.0245 | 401 |
| 1743802020 | 0.0207 | 0.0002 | 0.98 | 0.0225 | 0.0225 | 0.0207 | 200655 |
| 1743715440 | 0.0205 | -0.0041 | -16.67 | 0.0245 | 0.0245 | 0.0205 | 356035 |
| 1743629040 | 0.0246 | 0.0042 | 20.59 | 0.0246 | 0.0246 | 0.0246 | 700 |
| 1743542580 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1743456180 | 0.0204 | -0.0024 | -10.53 | 0.0214999 | 0.0222 | 0.0204 | 80550 |
| 1743197340 | 0.0228 | -0.0002 | -0.87 | 0.0246 | 0.0246 | 0.020965 | 173250 |
| 1743110880 | 0.023 | -0.001 | -4.17 | 0.024 | 0.024 | 0.0229 | 342118 |
| 1743024540 | 0.024 | 0.0039 | 19.40 | 0.024 | 0.024 | 0.024 | 1000 |
| 1742938140 | 0.0201 | -0.0039 | -16.25 | 0.024 | 0.024 | 0.0201 | 90575 |
| 1742851200 | 0.024 | 0.0015 | 6.67 | 0.0226 | 0.024 | 0.0226 | 26737 |
| 1742592540 | 0.0225 | 0.00067 | 3.07 | 0.024 | 0.024 | 0.02245 | 1928 |
| 1742505960 | 0.02183 | 0.0005311 | 2.49 | 0.02183 | 0.024 | 0.02183 | 4154 |
| 1742419200 | 0.0212989 | -0.002701 | -11.25 | 0.0201 | 0.024 | 0.0201 | 108500 |
| 1742333400 | 0.024 | -0.0035 | -12.73 | 0.0244 | 0.0244 | 0.0239 | 233000 |
| 1742246400 | 0.0275 | 0.0035 | 14.58 | 0.0239 | 0.0275 | 0.0239 | 94000 |
| 1741987680 | 0.024 | 0.002 | 9.09 | 0.0239 | 0.0265 | 0.021508 | 769200 |
| 1741901340 | 0.022 | -0.0018 | -7.56 | 0.022 | 0.0265 | 0.022 | 1121280 |
| 1741814940 | 0.0238 | -0.0042 | -15.00 | 0.025124 | 0.0283 | 0.0238 | 250300 |
| 1741728480 | 0.028 | -0.0003 | -1.06 | 0.028 | 0.028 | 0.028 | 60000 |
| 1741645200 | 0.0283 | 0 | 0.00 | 0.0283 | 0.0283 | 0.0283 | 0 |
| 1741386000 | 0.0283 | 0.00175 | 6.59 | 0.0283 | 0.0283 | 0.0275 | 107811 |
| 1741300140 | 0.02655 | 0.000457 | 1.75 | 0.033 | 0.033 | 0.02655 | 1250 |
| 1741213440 | 0.026093 | -0.002907 | -10.02 | 0.026093 | 0.026093 | 0.026093 | 10000 |
| 1741126800 | 0.029 | 0.0054 | 22.88 | 0.0325999 | 0.033 | 0.029 | 25513 |
| 1741040760 | 0.0236 | -0.0094 | -28.48 | 0.0327 | 0.0327 | 0.02 | 103464 |
| 1740781740 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1740695340 | 0.033 | 0.0043 | 14.98 | 0.0265 | 0.033 | 0.023 | 12900 |
| 1740608880 | 0.0287 | 0 | 0.00 | 0.0287 | 0.0287 | 0.0287 | 0 |
| 1740522480 | 0.0287 | 0.0037 | 14.80 | 0.0287 | 0.0287 | 0.0287 | 13700 |
| 1740435600 | 0.025 | -0.005 | -16.67 | 0.0286 | 0.0295 | 0.025 | 28900 |
| 1740176400 | 0.03 | 0.005 | 20.00 | 0.0284 | 0.03 | 0.0284 | 3500 |
| 1740090480 | 0.025 | 0 | 0.00 | 0.034 | 0.034 | 0.025 | 95310 |
| 1740003960 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 9800 |
| 1739917320 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739571720 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739485320 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739398920 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 500 |
| 1739312940 | 0.03 | 0.0025 | 9.09 | 0.03 | 0.03 | 0.03 | 386 |
| 1739226000 | 0.0275 | -0.0025 | -8.33 | 0.03 | 0.03 | 0.0275 | 11000 |
| 1738967160 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 500 |
| 1738880400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738794000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 500 |
| 1738708080 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 393 |
| 1738621740 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 500 |
| 1738362000 | 0.03 | 0.0031 | 11.52 | 0.0282 | 0.03 | 0.0275 | 215000 |
| 1738276080 | 0.0269 | -0.00107 | -3.83 | 0.02855 | 0.02855 | 0.0269 | 140873 |
| 1738189740 | 0.02797 | -0.00303 | -9.77 | 0.03 | 0.03 | 0.02797 | 43750 |
| 1738103280 | 0.031 | 0.003 | 10.71 | 0.031 | 0.031 | 0.031 | 80100 |
| 1738016820 | 0.028 | -0.00189 | -6.32 | 0.02795 | 0.028 | 0.02795 | 2750 |
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
