Premium
South Pacific Metals Corporation (QB) (SPMEF)
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 | -0.0385 | -9.24369747899 | 0.4165 | 0.4167 | 0.378 | 1475 | 0.38417966 | CS |
| 4 | -0.032 | -7.80487804878 | 0.41 | 0.585224 | 0.344 | 3931 | 0.36465065 | CS |
| 12 | -0.297 | -44 | 0.675 | 0.675 | 0.19 | 4393 | 0.35861509 | CS |
| 26 | 0.0995 | 35.7271095153 | 0.2785 | 0.675 | 0.19 | 4532 | 0.39977054 | CS |
| 52 | 0.0559 | 17.3548587395 | 0.3221 | 0.675 | 0.19 | 4800 | 0.38364044 | CS |
| 156 | 0.0559 | 17.3548587395 | 0.3221 | 0.675 | 0.19 | 4800 | 0.38364044 | CS |
| 260 | 0.0559 | 17.3548587395 | 0.3221 | 0.675 | 0.19 | 4800 | 0.38364044 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1739398920 | 0.378 | -0.007 | -1.82 | 0.378 | 0.378 | 0.378 | 2500 |
| 1739312940 | 0.385 | -0.0317 | -7.61 | 0.385 | 0.385 | 0.385 | 3000 |
| 1739226000 | 0.4167 | 0.0002 | 0.05 | 0.4167 | 0.4167 | 0.4167 | 300 |
| 1738966800 | 0.4165 | 0 | 0.00 | 0.4165 | 0.4165 | 0.4165 | 0 |
| 1738880400 | 0.4165 | 0.0215 | 5.44 | 0.4165 | 0.4165 | 0.4165 | 100 |
| 1738794480 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1738708080 | 0.395 | 0.0500001 | 14.49 | 0.395 | 0.395 | 0.395 | 2580 |
| 1738621740 | 0.3449999 | -0.0008 | -0.23 | 0.3481 | 0.3481 | 0.3449999 | 8500 |
| 1738362000 | 0.3458 | 0.0001 | 0.03 | 0.3458 | 0.3458 | 0.3458 | 7000 |
| 1738276080 | 0.3457 | 0 | 0.00 | 0.3457 | 0.3457 | 0.3457 | 0 |
| 1738189680 | 0.3457 | 0 | 0.00 | 0.3457 | 0.3457 | 0.3457 | 0 |
| 1738103280 | 0.3457 | -0.0643 | -15.68 | 0.3439999 | 0.585224 | 0.3439999 | 6400 |
| 1738016820 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1737757620 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1737671220 | 0.4099999 | 0.0241499 | 6.26 | 0.4099999 | 0.4099999 | 0.4099999 | 5000 |
| 1737584760 | 0.38585 | 0 | 0.00 | 0.38585 | 0.38585 | 0.38585 | 0 |
| 1737498360 | 0.38585 | 0 | 0.00 | 0.38585 | 0.38585 | 0.38585 | 0 |
| 1737152760 | 0.38585 | 0 | 0.00 | 0.38585 | 0.38585 | 0.38585 | 0 |
| 1737066360 | 0.38585 | 0 | 0.00 | 0.38585 | 0.38585 | 0.38585 | 0 |
| 1736979960 | 0.38585 | 0 | 0.00 | 0.38585 | 0.38585 | 0.38585 | 0 |
| 1736893560 | 0.38585 | 0 | 0.00 | 0.38585 | 0.38585 | 0.38585 | 0 |
| 1736807160 | 0.38585 | 0 | 0.00 | 0.38585 | 0.38585 | 0.38585 | 0 |
| 1736547960 | 0.38585 | 0 | 0.00 | 0.38585 | 0.38585 | 0.38585 | 0 |
| 1736375160 | 0.38585 | 0 | 0.00 | 0.38585 | 0.38585 | 0.38585 | 0 |
| 1736288760 | 0.38585 | 0 | 0.00 | 0.38585 | 0.38585 | 0.38585 | 0 |
| 1736202360 | 0.38585 | 0.07505 | 24.15 | 0.38585 | 0.38585 | 0.38585 | 100 |
| 1735942800 | 0.3108 | 0 | 0.00 | 0.3108 | 0.3108 | 0.3108 | 0 |
| 1735856400 | 0.3108 | 0 | 0.00 | 0.3108 | 0.3108 | 0.3108 | 0 |
| 1735683600 | 0.3108 | 0 | 0.00 | 0.3108 | 0.3108 | 0.3108 | 0 |
| 1735597200 | 0.3108 | 0 | 0.00 | 0.3108 | 0.3108 | 0.3108 | 0 |
| 1735338000 | 0.3108 | 0.0008 | 0.26 | 0.3108 | 0.3108 | 0.3108 | 1685 |
| 1735251000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1735078200 | 0.31 | -0.01 | -3.13 | 0.31 | 0.31 | 0.31 | 9530 |
| 1734992400 | 0.32 | -0.02 | -5.88 | 0.32 | 0.32 | 0.32 | 7510 |
| 1734733200 | 0.34 | 0 | 0.00 | 0.33375 | 0.34 | 0.33375 | 2911 |
| 1734646800 | 0.34 | -0.01 | -2.86 | 0.19 | 0.34 | 0.19 | 12020 |
| 1734560940 | 0.35 | -0.035 | -9.09 | 0.385 | 0.385 | 0.35 | 2050 |
| 1734474000 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1734387600 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1734128400 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1734042000 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1733955600 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1733869200 | 0.385 | 0.065 | 20.31 | 0.37 | 0.385 | 0.37 | 1325 |
| 1733782800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1733523600 | 0.32 | -0.06 | -15.79 | 0.32 | 0.32 | 0.32 | 100 |
| 1733437380 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1733350980 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1733264580 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1733178180 | 0.38 | -0.03 | -7.32 | 0.395 | 0.395 | 0.38 | 15010 |
| 1732919340 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1732746540 | 0.4099999 | -0.03 | -6.82 | 0.4247 | 0.4257 | 0.4099999 | 5541 |
| 1732659960 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1732573560 | 0.44 | 0.0056 | 1.29 | 0.44 | 0.44 | 0.44 | 2073 |
| 1732314000 | 0.4344 | 0.0094 | 2.21 | 0.675 | 0.675 | 0.4344 | 1421 |
| 1732228140 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1732141740 | 0.425 | -0.045 | -9.57 | 0.45 | 0.45 | 0.425 | 3559 |
| 1732054800 | 0.47 | 0.03 | 6.82 | 0.445 | 0.47 | 0.445 | 3212 |
| 1731968640 | 0.44 | 0.02 | 4.76 | 0.4273 | 0.44525 | 0.4273 | 23050 |
| 1731709260 | 0.42 | -0.015 | -3.45 | 0.42 | 0.42 | 0.42 | 1000 |
| 1731622800 | 0.435 | -0.0002 | -0.05 | 0.435 | 0.435 | 0.435 | 2100 |
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
