Premium
Salazar Resources Ltd (QB) (SRLZF)
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 | -0.00025 | -0.443262411348 | 0.0564 | 0.064 | 0.05 | 1983 | 0.05667227 | CS |
| 4 | 0.00025 | 0.447227191413 | 0.0559 | 0.064 | 0.05 | 47205 | 0.05695139 | CS |
| 12 | -0.00985 | -14.9242424242 | 0.066 | 0.06755 | 0.05 | 74384 | 0.06045456 | CS |
| 26 | -0.02385 | -29.8125 | 0.08 | 0.0893 | 0.0436 | 65050 | 0.06323723 | CS |
| 52 | 0.01915 | 51.7567567568 | 0.037 | 0.0893 | 0.034864 | 51876 | 0.05986456 | CS |
| 156 | -0.18885 | -77.0816326531 | 0.245 | 0.2815 | 0.0318 | 38553 | 0.07456696 | CS |
| 260 | -0.05241 | -48.2774502579 | 0.10856 | 0.3245 | 0.0318 | 30010 | 0.1150803 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.05615 | -0.00785 | -12.27 | 0.0509999 | 0.05615 | 0.05 | 25000 |
| 1733178180 | 0.064 | 0.007 | 12.28 | 0.064 | 0.064 | 0.064 | 150 |
| 1732919340 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1732746540 | 0.057 | 0.0006 | 1.06 | 0.057 | 0.057 | 0.057 | 800 |
| 1732660140 | 0.0564 | -0.0036 | -6.00 | 0.0564 | 0.0564 | 0.0564 | 5000 |
| 1732573500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732314300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732227900 | 0.06 | 0.00395 | 7.05 | 0.05845 | 0.06 | 0.05845 | 37800 |
| 1732141740 | 0.05605 | -0.00795 | -12.42 | 0.05605 | 0.05605 | 0.05605 | 2000 |
| 1732055040 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1731968640 | 0.064 | 0.007 | 12.28 | 0.0574 | 0.064 | 0.0574 | 1700 |
| 1731709260 | 0.057 | -0.00155 | -2.65 | 0.057 | 0.057 | 0.057 | 105000 |
| 1731622800 | 0.05855 | 0.00205 | 3.63 | 0.05855 | 0.05855 | 0.05855 | 8099 |
| 1731536760 | 0.0565 | 0.0006 | 1.07 | 0.05663 | 0.0602 | 0.0529 | 309500 |
| 1731450000 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
| 1731363600 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
| 1731104400 | 0.0559 | -0.0012 | -2.10 | 0.0559 | 0.0559 | 0.0559 | 2000 |
| 1731014880 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0571 | 0.0571 | 0 |
| 1730928480 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0571 | 0.0571 | 0 |
| 1730842080 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0571 | 0.0571 | 0 |
| 1730755680 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0571 | 0.0571 | 0 |
| 1730496480 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0571 | 0.0571 | 0 |
| 1730410080 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0571 | 0.0571 | 0 |
| 1730323680 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0571 | 0.0571 | 0 |
| 1730237280 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0571 | 0.0571 | 0 |
| 1730150880 | 0.0571 | -0.00636 | -10.02 | 0.0571 | 0.0571 | 0.0571 | 6000 |
| 1729891740 | 0.06346 | 0 | 0.00 | 0.06346 | 0.06346 | 0.06346 | 0 |
| 1729805340 | 0.06346 | 0 | 0.00 | 0.06346 | 0.06346 | 0.06346 | 0 |
| 1729718940 | 0.06346 | -0.00034 | -0.53 | 0.06346 | 0.06346 | 0.06346 | 6000 |
| 1729632300 | 0.0638 | 5.0E-5 | 0.08 | 0.0638 | 0.0638 | 0.0638 | 1567 |
| 1729545600 | 0.06375 | 0 | 0.00 | 0.06375 | 0.06375 | 0.06375 | 0 |
| 1729286400 | 0.06375 | 0.00625 | 10.87 | 0.06375 | 0.06375 | 0.06375 | 4000 |
| 1729200480 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1729114080 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1729027680 | 0.0575 | -0.001259 | -2.14 | 0.0575 | 0.0575 | 0.0575 | 5000 |
| 1728941100 | 0.058759 | 0 | 0.00 | 0.058759 | 0.058759 | 0.058759 | 0 |
| 1728681900 | 0.058759 | -0.002641 | -4.30 | 0.05815 | 0.0629 | 0.05815 | 14000 |
| 1728595560 | 0.0614 | 0.0033 | 5.68 | 0.0614 | 0.0614 | 0.0614 | 4000 |
| 1728508980 | 0.0581 | 0 | 0.00 | 0.0581 | 0.0581 | 0.0581 | 0 |
| 1728422580 | 0.0581 | -0.005 | -7.92 | 0.06275 | 0.06275 | 0.0581 | 25000 |
| 1728336420 | 0.0631 | 0 | 0.00 | 0.0631 | 0.0631 | 0.0631 | 0 |
| 1728077220 | 0.0631 | 0.0082 | 14.94 | 0.0549 | 0.06335 | 0.0548 | 361000 |
| 1727990760 | 0.0549 | -0.0045 | -7.58 | 0.0594 | 0.0594 | 0.05485 | 111000 |
| 1727904000 | 0.0594 | -0.00298 | -4.78 | 0.06565 | 0.06565 | 0.0594 | 40000 |
| 1727818140 | 0.06238 | 0.00368 | 6.27 | 0.0587 | 0.06238 | 0.0509 | 342000 |
| 1727731380 | 0.0587 | -0.00145 | -2.41 | 0.06345 | 0.06345 | 0.0587 | 50020 |
| 1727472000 | 0.06015 | -0.0014 | -2.27 | 0.0634 | 0.0635 | 0.0582 | 174000 |
| 1727386200 | 0.06155 | 0.00265 | 4.50 | 0.0603 | 0.0635 | 0.0587 | 150000 |
| 1727299200 | 0.0589 | -0.007 | -10.62 | 0.063 | 0.06315 | 0.0589 | 155000 |
| 1727212800 | 0.0659 | 0.0069 | 11.69 | 0.062475 | 0.0671 | 0.05885 | 132000 |
| 1727126940 | 0.059 | -0.0081 | -12.07 | 0.059143 | 0.0634 | 0.059 | 222000 |
| 1726867260 | 0.0671 | 0 | 0.00 | 0.0671 | 0.0671 | 0.0671 | 0 |
| 1726780860 | 0.0671 | 0 | 0.00 | 0.0671 | 0.0671 | 0.0671 | 0 |
| 1726694460 | 0.0671 | 0.0048 | 7.70 | 0.0626 | 0.0671 | 0.055 | 12150 |
| 1726608240 | 0.0623 | -0.0017 | -2.66 | 0.0673 | 0.0673 | 0.0623 | 25500 |
| 1726521720 | 0.064 | 0.002388 | 3.88 | 0.0639 | 0.064 | 0.0599 | 89650 |
| 1726262940 | 0.061612 | 0.003212 | 5.50 | 0.0602 | 0.0659 | 0.0602 | 19000 |
| 1726176540 | 0.0584 | -0.0044 | -7.01 | 0.06755 | 0.06755 | 0.05825 | 75000 |
| 1726090140 | 0.0628 | -0.0032 | -4.85 | 0.0632 | 0.0632 | 0.0557 | 97500 |
| 1726003500 | 0.066 | 0.003 | 4.76 | 0.066 | 0.066 | 0.066 | 10000 |
| 1725917160 | 0.063 | -0.0009 | -1.41 | 0.06265 | 0.064 | 0.0622 | 24000 |
| 1725658020 | 0.0639 | -0.003 | -4.48 | 0.0644499 | 0.069186 | 0.0639 | 63000 |
| 1725571440 | 0.0669 | -0.003068 | -4.38 | 0.0699 | 0.07095 | 0.0669 | 41000 |
| 1725485040 | 0.069968 | 0.003268 | 4.90 | 0.06845 | 0.0704999 | 0.066 | 30000 |
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
