Premium
Surge Copper Corporation (QB) (SRGXF)
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 | 0.008 | 11.5107913669 | 0.0695 | 0.0777 | 0.06845 | 62249 | 0.0765089 | CS |
| 4 | 0.0085 | 12.3188405797 | 0.069 | 0.0777 | 0.0642 | 53929 | 0.07026087 | CS |
| 12 | 0.013 | 20.1550387597 | 0.0645 | 0.0843 | 0.0574 | 131283 | 0.06917468 | CS |
| 26 | -0.023 | -22.8855721393 | 0.1005 | 0.117 | 0.0574 | 131975 | 0.07861645 | CS |
| 52 | 0.02085 | 36.8049426302 | 0.05665 | 0.1765 | 0.0535 | 93443 | 0.08614048 | CS |
| 156 | -0.1525 | -66.3043478261 | 0.23 | 0.28 | 0.04245 | 60166 | 0.10079207 | CS |
| 260 | -0.2777 | -78.1813063063 | 0.3552 | 0.4578 | 0.04245 | 53663 | 0.13252713 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 0.0775 | 0 | 0.00 | 0.0777 | 0.0777 | 0.076238 | 28600 |
| 1740608400 | 0.0775 | 0.0045 | 6.16 | 0.075 | 0.0775 | 0.075 | 173333 |
| 1740522480 | 0.073 | 0.0035 | 5.04 | 0.0685 | 0.073 | 0.06845 | 37062 |
| 1740435600 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
| 1740176400 | 0.0695 | 0.00402 | 6.14 | 0.0695 | 0.0695 | 0.0695 | 10000 |
| 1740090540 | 0.06548 | 0 | 0.00 | 0.06548 | 0.06548 | 0.06548 | 0 |
| 1740004140 | 0.06548 | 0 | 0.00 | 0.06548 | 0.06548 | 0.06548 | 0 |
| 1739917740 | 0.06548 | 0 | 0.00 | 0.06548 | 0.06548 | 0.06548 | 0 |
| 1739572140 | 0.06548 | 0 | 0.00 | 0.06548 | 0.06548 | 0.06548 | 0 |
| 1739485740 | 0.06548 | 0 | 0.00 | 0.06548 | 0.06548 | 0.06548 | 0 |
| 1739399340 | 0.06548 | 0 | 0.00 | 0.06548 | 0.06548 | 0.06548 | 0 |
| 1739312940 | 0.06548 | -0.00102 | -1.53 | 0.0664 | 0.0677 | 0.065 | 138000 |
| 1739226000 | 0.0665 | -0.0026 | -3.76 | 0.0663 | 0.0665 | 0.0663 | 31575 |
| 1738967160 | 0.0691 | 0.0031 | 4.70 | 0.0711 | 0.0711 | 0.0649499 | 78449 |
| 1738880400 | 0.066 | -0.0015 | -2.22 | 0.0684 | 0.0684 | 0.066 | 15000 |
| 1738794000 | 0.0675 | 0.0033001 | 5.14 | 0.0675 | 0.0675 | 0.0675 | 25026 |
| 1738708080 | 0.0641999 | -0.0007 | -1.08 | 0.0641999 | 0.0641999 | 0.0641999 | 10004 |
| 1738621740 | 0.0649 | -0.0011 | -1.67 | 0.066 | 0.066 | 0.064642 | 60000 |
| 1738362000 | 0.066 | -0.007 | -9.59 | 0.069 | 0.0694 | 0.066 | 40100 |
| 1738276080 | 0.073 | 0.0068 | 10.27 | 0.0654 | 0.073 | 0.0654 | 51800 |
| 1738189740 | 0.0662 | -0.0002 | -0.30 | 0.065354 | 0.0665 | 0.065354 | 100000 |
| 1738103280 | 0.0664 | 0.0001 | 0.15 | 0.0617 | 0.0664 | 0.0617 | 30000 |
| 1738016820 | 0.0663 | 0 | 0.00 | 0.0655 | 0.06705 | 0.062 | 33020 |
| 1737757440 | 0.0663 | 0.00055 | 0.84 | 0.0663 | 0.0663 | 0.0663 | 572230 |
| 1737671220 | 0.06575 | 0.00131 | 2.03 | 0.06575 | 0.06575 | 0.06575 | 8000 |
| 1737584640 | 0.06444 | -0.00186 | -2.81 | 0.06444 | 0.06444 | 0.06444 | 5025 |
| 1737498540 | 0.0663 | -0.0037 | -5.29 | 0.0662 | 0.0671 | 0.0644 | 56000 |
| 1737152820 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737066420 | 0.07 | 0.0041 | 6.22 | 0.0696 | 0.07 | 0.0696 | 73967 |
| 1736979720 | 0.0659 | -0.0041 | -5.86 | 0.063 | 0.0694 | 0.063 | 171462 |
| 1736893380 | 0.07 | 0.004314 | 6.57 | 0.06485 | 0.07 | 0.063725 | 436000 |
| 1736806800 | 0.065686 | -0.003314 | -4.80 | 0.0699 | 0.0699 | 0.065686 | 16808 |
| 1736547720 | 0.069 | -0.004 | -5.48 | 0.0704999 | 0.0709999 | 0.0574 | 562848 |
| 1736375340 | 0.073 | -0.0107 | -12.78 | 0.082 | 0.082 | 0.07 | 265129 |
| 1736288940 | 0.0837 | 0.0037 | 4.62 | 0.08 | 0.0837 | 0.08 | 16329 |
| 1736202360 | 0.08 | -0.00295 | -3.56 | 0.081 | 0.081 | 0.08 | 18545 |
| 1735942980 | 0.08295 | 0.00295 | 3.69 | 0.081 | 0.0843 | 0.08 | 92815 |
| 1735856760 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735683960 | 0.08 | 0 | 0.00 | 0.0799 | 0.08 | 0.078 | 53511 |
| 1735597740 | 0.08 | -0.0003 | -0.37 | 0.08 | 0.08025 | 0.08 | 243879 |
| 1735338000 | 0.0803 | 0.0077 | 10.61 | 0.075564 | 0.0803 | 0.075564 | 52500 |
| 1735251000 | 0.0726 | 0 | 0.00 | 0.0726 | 0.0726 | 0.0726 | 0 |
| 1735078200 | 0.0726 | 0.0039 | 5.68 | 0.0764 | 0.0764 | 0.0726 | 16687 |
| 1734992400 | 0.0687 | 0.0024 | 3.62 | 0.07 | 0.07 | 0.0687 | 147500 |
| 1734733200 | 0.0663 | -0.0007 | -1.04 | 0.067 | 0.067 | 0.0663 | 222000 |
| 1734646800 | 0.067 | 0 | 0.00 | 0.06905 | 0.06905 | 0.067 | 41000 |
| 1734560940 | 0.067 | -0.0004 | -0.59 | 0.067 | 0.0712499 | 0.0655 | 795000 |
| 1734474360 | 0.0674 | 0.00185 | 2.82 | 0.0674 | 0.0674 | 0.0674 | 30000 |
| 1734388140 | 0.06555 | -0.00156 | -2.32 | 0.06632 | 0.06632 | 0.065 | 30000 |
| 1734128940 | 0.06711 | 0.00076 | 1.15 | 0.0682 | 0.0682 | 0.0636 | 264000 |
| 1734042480 | 0.06635 | -0.00215 | -3.14 | 0.0685 | 0.0685 | 0.06635 | 31000 |
| 1733955900 | 0.0685 | 0.003 | 4.58 | 0.0685 | 0.0685 | 0.0685 | 1000 |
| 1733869200 | 0.0655 | -0.00302 | -4.41 | 0.072988 | 0.072988 | 0.0655 | 2012 |
| 1733782800 | 0.06852 | 0.00132 | 1.96 | 0.0665 | 0.0691 | 0.0665 | 66000 |
| 1733523600 | 0.0672 | -0.0005 | -0.74 | 0.0645 | 0.0675 | 0.058 | 754500 |
| 1733437500 | 0.0677 | 0.0002 | 0.30 | 0.0678 | 0.074 | 0.0675999 | 431000 |
| 1733350980 | 0.0675 | -0.003 | -4.26 | 0.07095 | 0.07362 | 0.0667 | 142000 |
| 1733264700 | 0.0704999 | 0.0027999 | 4.14 | 0.069118 | 0.0726 | 0.069118 | 227060 |
| 1733178180 | 0.0677 | -0.0012 | -1.74 | 0.0683 | 0.0683 | 0.0677 | 187085 |
| 1732919340 | 0.0689 | 0 | 0.00 | 0.0689 | 0.0689 | 0.0689 | 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
