Premium
Scottie Resources Corporation (QB) (SCTSF)
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 | 0.01138 | 1.88099173554 | 0.605 | 0.636275 | 0.58215 | 6811 | 0.61227475 | CS |
| 4 | 0.07398 | 13.639380531 | 0.5424 | 0.7119 | 0.5424 | 7747 | 0.63406266 | CS |
| 12 | -0.082836 | -11.8469829066 | 0.699216 | 0.81 | 0.5424 | 64431 | 0.66282431 | CS |
| 26 | -0.19662 | -24.184501845 | 0.813 | 0.9 | 0.5424 | 67767 | 0.72852427 | CS |
| 52 | -0.16452 | -21.0679984633 | 0.7809 | 1.092 | 0.5424 | 76751 | 0.77968645 | CS |
| 156 | -0.23562 | -27.6549295775 | 0.852 | 1.503 | 0.5424 | 71205 | 0.95189334 | CS |
| 260 | -0.38622 | -38.5218432077 | 1.0026 | 2.73 | 0.42 | 69346 | 1.07705451 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 0.61638 | -0.01442 | -2.29 | 0.621 | 0.621 | 0.61638 | 9746 |
| 1737498540 | 0.6308 | 0.01064 | 1.72 | 0.595 | 0.636275 | 0.595 | 4066 |
| 1737152880 | 0.62016 | 0.01711 | 2.84 | 0.62016 | 0.62016 | 0.62016 | 500 |
| 1737066420 | 0.60305 | -0.00825 | -1.35 | 0.605 | 0.605 | 0.5821499 | 12930 |
| 1736979720 | 0.6113 | 0.0093 | 1.54 | 0.6113 | 0.6113 | 0.6113 | 250 |
| 1736893380 | 0.602 | 0.007 | 1.18 | 0.5669999 | 0.602 | 0.5669999 | 6416 |
| 1736806920 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1736547720 | 0.595 | 0.0165 | 2.85 | 0.5868 | 0.595 | 0.582 | 10266 |
| 1736375340 | 0.5785 | -0.0515 | -8.17 | 0.59 | 0.59 | 0.5785 | 6834 |
| 1736288760 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1736202360 | 0.63 | -0.0819 | -11.50 | 0.63 | 0.63 | 0.63 | 1000 |
| 1735943100 | 0.7119 | 0 | 0.00 | 0.7119 | 0.7119 | 0.7119 | 0 |
| 1735856700 | 0.7119 | 0.0145 | 2.08 | 0.6961 | 0.7119 | 0.6796 | 8334 |
| 1735683960 | 0.6974 | 0.1216 | 21.12 | 0.6008 | 0.6974 | 0.6008 | 30233 |
| 1735597740 | 0.5758 | 0.02449 | 4.44 | 0.5646 | 0.5937 | 0.5646 | 13761 |
| 1735338000 | 0.55131 | -0.05639 | -9.28 | 0.5692 | 0.5692 | 0.55131 | 1124 |
| 1735252020 | 0.6077 | 0.48964 | 414.74 | 0.5424 | 0.6077 | 0.5424 | 2999 |
| 1735078980 | 0.11806 | 0 | 0.00 | 0.11806 | 0.11806 | 0.11806 | 0 |
| 1734992580 | 0.11806 | 0 | 0.00 | 0.11806 | 0.11806 | 0.11806 | 0 |
| 1734733380 | 0.11806 | 0 | 0.00 | 0.11806 | 0.11806 | 0.11806 | 0 |
| 1734646980 | 0.11806 | 0 | 0.00 | 0.11806 | 0.11806 | 0.11806 | 0 |
| 1734560580 | 0.11806 | 0 | 0.00 | 0.11806 | 0.11806 | 0.11806 | 0 |
| 1734474180 | 0.11806 | 0 | 0.00 | 0.11806 | 0.11806 | 0.11806 | 0 |
| 1734387780 | 0.11806 | 0 | 0.00 | 0.11806 | 0.11806 | 0.11806 | 0 |
| 1734128580 | 0.11806 | 0 | 0.00 | 0.11806 | 0.11806 | 0.11806 | 0 |
| 1734042180 | 0.11806 | 0 | 0.00 | 0.11806 | 0.11806 | 0.11806 | 0 |
| 1733955780 | 0.11806 | 0 | 0.00 | 0.11806 | 0.11806 | 0.11806 | 0 |
| 1733869380 | 0.11806 | 0 | 0.00 | 0.11806 | 0.11806 | 0.11806 | 0 |
| 1733782980 | 0.11806 | 0 | 0.00 | 0.11806 | 0.11806 | 0.11806 | 0 |
| 1733523780 | 0.11806 | 0 | 0.00 | 0.11806 | 0.11806 | 0.11806 | 0 |
| 1733437380 | 0.11806 | 0 | 0.00 | 0.11806 | 0.11806 | 0.11806 | 0 |
| 1733350980 | 0.11806 | 0 | 0.00 | 0.11806 | 0.11806 | 0.11806 | 0 |
| 1733264580 | 0.11806 | -0.5903 | -83.33 | 0.11806 | 0.11806 | 0.11806 | 0 |
| 1733178180 | 0.70836 | -0.01134 | -1.58 | 0.69 | 0.728442 | 0.69 | 12034 |
| 1732918200 | 0.7197 | 0.0072001 | 1.01 | 0.708 | 0.7197 | 0.708 | 12583 |
| 1732746540 | 0.7124999 | -0.0069 | -0.96 | 0.756 | 0.756 | 0.7008 | 6006 |
| 1732660140 | 0.7194 | 0.0084 | 1.18 | 0.70716 | 0.747 | 0.678 | 13013 |
| 1732573560 | 0.711 | -0.099 | -12.22 | 0.71304 | 0.71304 | 0.7086 | 10500 |
| 1732314000 | 0.81 | 0.174 | 27.36 | 0.636 | 0.81 | 0.6 | 18347 |
| 1732227900 | 0.636 | 0.0810001 | 14.59 | 0.636 | 0.636 | 0.585 | 11586 |
| 1732141740 | 0.5549999 | -0.0603 | -9.80 | 0.6258 | 0.6258 | 0.5505 | 39263 |
| 1732054800 | 0.6153 | -0.0447 | -6.77 | 0.6171 | 0.66 | 0.6141 | 9443 |
| 1731968640 | 0.66 | 0.06 | 10.00 | 0.6 | 0.66 | 0.5964 | 136670 |
| 1731709260 | 0.6 | -0.0366 | -5.75 | 0.6384 | 0.642 | 0.6 | 2666 |
| 1731622800 | 0.6366 | -0.0234 | -3.55 | 0.624 | 0.66 | 0.609 | 10119 |
| 1731536760 | 0.66 | -0.012 | -1.79 | 0.6587999 | 0.666 | 0.6587999 | 13841 |
| 1731450480 | 0.672 | -0.0006 | -0.09 | 0.6714 | 0.672 | 0.6714 | 1577 |
| 1731363600 | 0.6726 | -0.0012 | -0.18 | 0.6669 | 0.702 | 0.66 | 38157 |
| 1731104400 | 0.6738 | -0.00798 | -1.17 | 0.6858 | 0.70008 | 0.6738 | 4059 |
| 1731018540 | 0.6817799 | -0.03102 | -4.35 | 0.696 | 0.696 | 0.6758999 | 7502 |
| 1730931600 | 0.7128 | 0.0222 | 3.21 | 0.7128 | 0.7128 | 0.7128 | 1835 |
| 1730845680 | 0.6906 | -0.0036 | -0.52 | 0.72 | 0.72 | 0.69 | 5914 |
| 1730759160 | 0.6941999 | 0.0347999 | 5.28 | 0.6941999 | 0.6941999 | 0.6941999 | 602 |
| 1730496420 | 0.6594 | -0.0264 | -3.85 | 0.7181999 | 0.72 | 0.6594 | 10460 |
| 1730409780 | 0.6858 | -0.0402 | -5.54 | 0.699216 | 0.699216 | 0.6858 | 2322 |
| 1730323500 | 0.726 | 0.012 | 1.68 | 0.72 | 0.726 | 0.6984 | 17341 |
| 1730237280 | 0.714 | -0.006 | -0.83 | 0.72 | 0.726 | 0.7001999 | 16881 |
| 1730150880 | 0.72 | -0.0444 | -5.81 | 0.7403999 | 0.7446 | 0.714 | 8146 |
| 1729891500 | 0.7644 | 0.0147 | 1.96 | 0.757902 | 0.7715999 | 0.7443 | 30450 |
| 1729805160 | 0.7497 | -0.0249 | -3.21 | 0.7632 | 0.78 | 0.7497 | 3787 |
| 1729718940 | 0.7746 | -0.0054 | -0.69 | 0.7944 | 0.8153999 | 0.7746 | 4867 |
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
