Premium
Sparton Resources Inc (PK) (SPNRF)
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 | -0.0332 | -80.5825242718 | 0.0412 | 0.0412 | 0.008 | 1050 | 0.00958095 | CS |
| 4 | -0.0332 | -80.5825242718 | 0.0412 | 0.0412 | 0.008 | 1050 | 0.00958095 | CS |
| 12 | -0.01 | -55.5555555556 | 0.018 | 0.0412 | 0.0071 | 8540 | 0.01302275 | CS |
| 26 | -0.0232 | -74.358974359 | 0.0312 | 0.0412 | 0.0071 | 17331 | 0.01593961 | CS |
| 52 | -0.003 | -27.2727272727 | 0.011 | 0.0412 | 0.0067 | 17744 | 0.02185936 | CS |
| 156 | -0.062 | -88.5714285714 | 0.07 | 0.079 | 0.0022 | 14271 | 0.03341634 | CS |
| 260 | -0.006751 | -45.7663887194 | 0.014751 | 0.1608 | 0.0022 | 21773 | 0.06302824 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875740 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1745616540 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1745530140 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1745443740 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1745357340 | 0.008 | -0.0332 | -80.58 | 0.008 | 0.008 | 0.008 | 2000 |
| 1745270400 | 0.0412 | 0.0312 | 312.00 | 0.0412 | 0.0412 | 0.0412 | 100 |
| 1744924800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1744838400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1744752000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1744665600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1744406400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1744320000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1744233600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1744147200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1744060800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1743801600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1743715200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1743628800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1743542400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1743456000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1743196800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1743110400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1743024000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1742937600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1742851200 | 0.01 | -0.0157 | -61.09 | 0.0124 | 0.0124 | 0.01 | 22000 |
| 1742592600 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1742506200 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1742419800 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1742333400 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1742250000 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1741990800 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1741904400 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1741818000 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1741731600 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1741645200 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1741386000 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1741299600 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1741213200 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1741126800 | 0.0257 | 0.0134 | 108.94 | 0.0257 | 0.0257 | 0.0257 | 243 |
| 1741040460 | 0.0123 | 0 | 0.00 | 0.0123 | 0.0123 | 0.0123 | 0 |
| 1740781260 | 0.0123 | 0.0052 | 73.24 | 0.0123 | 0.0123 | 0.0123 | 10099 |
| 1740694800 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1740608400 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1740522000 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1740435600 | 0.0071 | -0.0256 | -78.29 | 0.0071 | 0.0071 | 0.0071 | 250 |
| 1740176520 | 0.0327 | 0 | 0.00 | 0.0327 | 0.0327 | 0.0327 | 0 |
| 1740090120 | 0.0327 | 0 | 0.00 | 0.0327 | 0.0327 | 0.0327 | 0 |
| 1740003720 | 0.0327 | 0 | 0.00 | 0.0327 | 0.0327 | 0.0327 | 0 |
| 1739917320 | 0.0327 | 0 | 0.00 | 0.0327 | 0.0327 | 0.0327 | 0 |
| 1739571720 | 0.0327 | 0 | 0.00 | 0.0327 | 0.0327 | 0.0327 | 0 |
| 1739485320 | 0.0327 | 0 | 0.00 | 0.0327 | 0.0327 | 0.0327 | 0 |
| 1739398920 | 0.0327 | -0.0085 | -20.63 | 0.0327 | 0.0327 | 0.0327 | 550 |
| 1739312940 | 0.0412 | 0.0341 | 480.28 | 0.0071 | 0.0412 | 0.0071 | 700 |
| 1739226000 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1738966800 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1738880400 | 0.0071 | -0.0109 | -60.56 | 0.0071 | 0.0071 | 0.0071 | 22000 |
| 1738794480 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1738708080 | 0.018 | 0.0022 | 13.92 | 0.018 | 0.018 | 0.018 | 36000 |
| 1738589400 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 0 |
| 1738330200 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 0 |
| 1738243800 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 0 |
| 1738157400 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 0 |
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
