Premium
Sirios Resource Inc (QB) (SIREF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0016 | 4.70588235294 | 0.034 | 0.0356 | 0.0318 | 10912 | 0.03414829 | CS |
| 4 | 0.00308 | 9.47109471095 | 0.03252 | 0.0419 | 0.029 | 24145 | 0.03397941 | CS |
| 12 | -0.004 | -10.101010101 | 0.0396 | 0.042 | 0.02 | 40515 | 0.03343956 | CS |
| 26 | 0.0018 | 5.32544378698 | 0.0338 | 0.045 | 0.02 | 48444 | 0.03615429 | CS |
| 52 | 0.0058 | 19.4630872483 | 0.0298 | 0.069 | 0.02 | 80159 | 0.04559572 | CS |
| 156 | -0.0155 | -30.3326810176 | 0.0511 | 0.0899 | 0.0111 | 70078 | 0.04818198 | CS |
| 260 | -0.072772 | -67.150186395 | 0.108372 | 0.196592 | 0.0111 | 55824 | 0.05815265 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 0.0356 | 0.00205 | 6.11 | 0.0337 | 0.0356 | 0.0337 | 4150 |
| 1740003960 | 0.03355 | -0.00035 | -1.03 | 0.03355 | 0.03355 | 0.03355 | 150 |
| 1739917740 | 0.0339 | -0.0001 | -0.29 | 0.03375 | 0.0339 | 0.03375 | 1000 |
| 1739572020 | 0.034 | -0.0014 | -3.95 | 0.034 | 0.034165 | 0.0318 | 38349 |
| 1739485320 | 0.0354 | -0.0036 | -9.23 | 0.035031 | 0.0354 | 0.033535 | 11814 |
| 1739399340 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1739312940 | 0.039 | 0.004054 | 11.60 | 0.039 | 0.039 | 0.039 | 100 |
| 1739226000 | 0.034946 | 0.000846 | 2.48 | 0.034 | 0.03512 | 0.034 | 139214 |
| 1738966800 | 0.0341 | 0 | 0.00 | 0.0341 | 0.0341 | 0.0341 | 0 |
| 1738880400 | 0.0341 | -0.0011 | -3.13 | 0.03335 | 0.0341 | 0.03335 | 200 |
| 1738794000 | 0.0352 | -0.00015 | -0.42 | 0.0353 | 0.0353 | 0.0352 | 224 |
| 1738708080 | 0.03535 | 0.00075 | 2.17 | 0.0331 | 0.03535 | 0.0331 | 2732 |
| 1738621740 | 0.0346 | 0.0018 | 5.49 | 0.029 | 0.0349 | 0.029 | 51925 |
| 1738362000 | 0.0328 | -0.009 | -21.53 | 0.0328 | 0.0328 | 0.0328 | 100 |
| 1738276080 | 0.0417999 | 0.0067999 | 19.43 | 0.0417999 | 0.0417999 | 0.0417999 | 2500 |
| 1738189740 | 0.035 | 0.004 | 12.90 | 0.0349 | 0.035 | 0.033 | 27990 |
| 1738103220 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1738016820 | 0.031 | -0.00195 | -5.92 | 0.03252 | 0.0419 | 0.031 | 81722 |
| 1737757440 | 0.03295 | 0 | 0.00 | 0.03295 | 0.03295 | 0.03295 | 0 |
| 1737671040 | 0.03295 | 0 | 0.00 | 0.03295 | 0.03295 | 0.03295 | 0 |
| 1737584640 | 0.03295 | -0.00175 | -5.04 | 0.0348 | 0.0348 | 0.0323499 | 146897 |
| 1737498540 | 0.0347 | 0.0027 | 8.44 | 0.03285 | 0.0347 | 0.031 | 175700 |
| 1737152880 | 0.032 | 0 | 0.00 | 0.0318 | 0.0348 | 0.03155 | 65500 |
| 1737066420 | 0.032 | 0.0004 | 1.27 | 0.0309 | 0.032 | 0.0309 | 6900 |
| 1736979720 | 0.0316 | -0.0031 | -8.93 | 0.03 | 0.0316 | 0.03 | 8250 |
| 1736893380 | 0.0347 | 0.0052 | 17.63 | 0.0305 | 0.0347 | 0.0305 | 41950 |
| 1736806800 | 0.0295 | -0.0005 | -1.67 | 0.03025 | 0.0345 | 0.02885 | 17525 |
| 1736547720 | 0.03 | -0.0038 | -11.24 | 0.0304 | 0.0320999 | 0.03 | 4400 |
| 1736375340 | 0.0337999 | 0.0055999 | 19.86 | 0.03155 | 0.0337999 | 0.03155 | 500 |
| 1736288940 | 0.0282 | -0.0003 | -1.05 | 0.0301 | 0.0301 | 0.0282 | 231542 |
| 1736202360 | 0.0285 | -0.0019 | -6.25 | 0.02995 | 0.03015 | 0.0278 | 18631 |
| 1735942980 | 0.0304 | -0.0046 | -13.14 | 0.0318 | 0.032 | 0.03015 | 34200 |
| 1735856760 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735683960 | 0.035 | 0.0018 | 5.42 | 0.0329 | 0.0351 | 0.031 | 158700 |
| 1735597740 | 0.0332 | -0.0048 | -12.63 | 0.0332 | 0.0332 | 0.0332 | 14000 |
| 1735338000 | 0.038 | 0.0005 | 1.33 | 0.038 | 0.038 | 0.038 | 150 |
| 1735251000 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1735078200 | 0.0375 | 0.0034501 | 10.13 | 0.0375 | 0.0375 | 0.0375 | 150 |
| 1734992400 | 0.0340499 | -0.00095 | -2.71 | 0.02 | 0.035 | 0.02 | 232450 |
| 1734733200 | 0.035 | -0.0025 | -6.67 | 0.035 | 0.035 | 0.0316 | 2600 |
| 1734646800 | 0.0375 | 0.005 | 15.38 | 0.0351 | 0.0375 | 0.03285 | 950 |
| 1734560940 | 0.0325 | -0.00285 | -8.06 | 0.039 | 0.039 | 0.0322 | 13507 |
| 1734474360 | 0.03535 | 0.00065 | 1.87 | 0.034 | 0.03535 | 0.0291 | 40600 |
| 1734388140 | 0.0347 | 0.0007 | 2.06 | 0.037 | 0.037 | 0.0347 | 250 |
| 1734128940 | 0.034 | -0.006 | -15.00 | 0.03719 | 0.0400999 | 0.03375 | 41924 |
| 1734042480 | 0.04 | 0.006 | 17.65 | 0.0337999 | 0.04 | 0.0318 | 9650 |
| 1733955900 | 0.034 | -0.001 | -2.86 | 0.0377 | 0.0377 | 0.034 | 4700 |
| 1733869200 | 0.035 | 0 | 0.00 | 0.0402 | 0.0402 | 0.035 | 51900 |
| 1733782800 | 0.035 | 0.0008 | 2.34 | 0.0342 | 0.0356 | 0.0336 | 13400 |
| 1733523600 | 0.0342 | -0.0031 | -8.31 | 0.03725 | 0.03725 | 0.0342 | 20000 |
| 1733437500 | 0.0373 | 0.00225 | 6.42 | 0.03725 | 0.0373 | 0.03725 | 30706 |
| 1733350980 | 0.03505 | -0.00085 | -2.37 | 0.0342 | 0.0351 | 0.0342 | 3650 |
| 1733264700 | 0.0359 | 0.00098 | 2.81 | 0.036 | 0.042 | 0.035 | 117150 |
| 1733178180 | 0.03492 | -0.00098 | -2.73 | 0.035571 | 0.04 | 0.03492 | 48450 |
| 1732918200 | 0.0359 | 0.0004001 | 1.13 | 0.0396 | 0.0397 | 0.0359 | 25650 |
| 1732746540 | 0.0354999 | -0.00185 | -4.95 | 0.0396 | 0.0396 | 0.0354999 | 60980 |
| 1732660140 | 0.03735 | -0.0015 | -3.86 | 0.0394 | 0.0394 | 0.03735 | 59450 |
| 1732573560 | 0.03885 | -0.00095 | -2.39 | 0.0343 | 0.039 | 0.0343 | 27621 |
| 1732314000 | 0.0398 | 0.0002 | 0.51 | 0.0405 | 0.041 | 0.038 | 64000 |
| 1732227900 | 0.0396 | -0.001 | -2.46 | 0.0405 | 0.0405 | 0.0342 | 589184 |
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
