Premium
Timbercreek Financial Corporation (PK) (TBCRF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.69 | 4.69 | 4.69 | 293 | 4.69 | CS |
| 4 | -0.2 | -4.0899795501 | 4.89 | 5.01 | 4.69 | 1444 | 4.78718201 | CS |
| 12 | -1.1812 | -20.1185447609 | 5.8712 | 6.0996 | 4.69 | 1174 | 5.25667759 | CS |
| 26 | -2.93 | -38.4514435696 | 7.62 | 7.62 | 4.69 | 2374 | 5.78145522 | CS |
| 52 | -0.61 | -11.5094339623 | 5.3 | 7.62 | 4.69 | 1982 | 5.76871142 | CS |
| 156 | -2.85 | -37.7984084881 | 7.54 | 7.65 | 4.2547 | 1672 | 5.60887469 | CS |
| 260 | -1.03655 | -18.1007762091 | 5.72655 | 7.9699 | 4.2547 | 1501 | 5.84398185 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 4.69 | -0.05 | -1.05 | 4.69 | 4.69 | 4.69 | 293 |
| 1737066000 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1736979600 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1736893200 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1736806800 | 4.74 | -0.06 | -1.25 | 4.74 | 4.74 | 4.74 | 1020 |
| 1736547720 | 4.8 | -0.21 | -4.19 | 4.8 | 4.8 | 4.8 | 958 |
| 1736375340 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1736288940 | 5.01 | 0.1 | 2.06 | 5.01 | 5.01 | 5.01 | 100 |
| 1736202360 | 4.909 | 0 | 0.00 | 4.909 | 4.909 | 4.909 | 0 |
| 1735943160 | 4.909 | 0 | 0.00 | 4.909 | 4.909 | 4.909 | 0 |
| 1735856760 | 4.909 | 0 | 0.00 | 4.909 | 4.909 | 4.909 | 0 |
| 1735683960 | 4.909 | -0.01 | -0.10 | 4.909 | 4.909 | 4.909 | 663 |
| 1735597740 | 4.914 | 0.22 | 4.66 | 4.914 | 4.914 | 4.914 | 2511 |
| 1735338420 | 4.695 | 0 | 0.00 | 4.695 | 4.695 | 4.695 | 0 |
| 1735252020 | 4.695 | -0.2 | -3.99 | 4.695 | 4.695 | 4.695 | 5000 |
| 1735078200 | 4.89 | 0.04 | 0.82 | 4.89 | 4.89 | 4.89 | 1009 |
| 1734992400 | 4.85 | -0.04 | -0.77 | 4.85 | 4.85 | 4.85 | 2736 |
| 1734733200 | 4.8875 | 0.06 | 1.19 | 4.8875 | 4.8875 | 4.8875 | 275 |
| 1734646800 | 4.83 | -0.01 | -0.30 | 4.8445 | 4.8445 | 4.83 | 715 |
| 1734560940 | 4.8445 | -0.2 | -4.05 | 4.8445 | 4.8445 | 4.8445 | 165 |
| 1734474360 | 5.049 | -0.05 | -1.00 | 4.999 | 5.049 | 4.999 | 723 |
| 1734388140 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1734128940 | 5.1 | -0.04 | -0.80 | 5.1 | 5.1 | 5.1 | 103 |
| 1734042480 | 5.141 | -0.01 | -0.26 | 5.141 | 5.141 | 5.141 | 266 |
| 1733955900 | 5.1545 | -0.16 | -2.93 | 5.2 | 5.2 | 5.1545 | 1700 |
| 1733869200 | 5.3099999 | 0.09 | 1.69 | 5.3099999 | 5.3099999 | 5.3099999 | 1310 |
| 1733782800 | 5.2215 | 0.18 | 3.60 | 5.2215 | 5.2215 | 5.2215 | 169 |
| 1733523600 | 5.04 | -0.24 | -4.55 | 5.04 | 5.04 | 5.04 | 160 |
| 1733437380 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1733350980 | 5.28 | -0.07 | -1.28 | 5.3225 | 5.3225 | 5.28 | 1428 |
| 1733264700 | 5.3484999 | -0.05 | -0.95 | 5.3426 | 5.35 | 5.308863 | 1344 |
| 1733178180 | 5.4 | -0.11 | -1.92 | 5.4 | 5.4 | 5.4 | 116 |
| 1732919340 | 5.5054999 | 0 | 0.00 | 5.5054999 | 5.5054999 | 5.5054999 | 0 |
| 1732746540 | 5.5054999 | 0.04 | 0.70 | 5.5054999 | 5.5054999 | 5.5054999 | 148 |
| 1732660140 | 5.4675 | -0.06 | -1.13 | 5.475 | 5.475 | 5.4675 | 1396 |
| 1732573560 | 5.53 | 0 | 0.09 | 5.542 | 5.542 | 5.53 | 5367 |
| 1732314000 | 5.5252 | -0.01 | -0.18 | 5.54 | 5.54 | 5.5252 | 268 |
| 1732227900 | 5.535 | 0.08 | 1.48 | 5.4 | 5.535 | 5.4 | 574 |
| 1732141740 | 5.4545 | -0.06 | -1.01 | 5.4545 | 5.4545 | 5.4545 | 2000 |
| 1732054800 | 5.51 | -0.02 | -0.36 | 5.5 | 5.51 | 5.5 | 1216 |
| 1731968640 | 5.53 | 0.05 | 0.91 | 5.53 | 5.53 | 5.53 | 1186 |
| 1731709260 | 5.48 | 0.01 | 0.13 | 5.498 | 5.498 | 5.48 | 653 |
| 1731623160 | 5.473 | 0 | 0.00 | 5.473 | 5.473 | 5.473 | 0 |
| 1731536760 | 5.473 | 0.02 | 0.42 | 5.5188 | 5.5188 | 5.473 | 331 |
| 1731450480 | 5.45 | -0.03 | -0.56 | 5.45 | 5.45 | 5.45 | 360 |
| 1731363600 | 5.4808 | 0 | 0.00 | 5.4808 | 5.4808 | 5.4808 | 0 |
| 1731104400 | 5.4808 | -0.2 | -3.59 | 5.5256 | 5.5256 | 5.4808 | 1937 |
| 1731018540 | 5.6849999 | 0.23 | 4.31 | 5.6849999 | 5.6849999 | 5.6849999 | 1160 |
| 1730931600 | 5.45 | 0.23 | 4.41 | 5.47 | 5.47 | 5.404 | 445 |
| 1730845560 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1730759160 | 5.22 | -0.58 | -10.00 | 5.22 | 5.4048 | 5.22 | 2281 |
| 1730496180 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1730409780 | 5.8 | -0.2 | -3.33 | 5.695 | 5.8 | 5.5 | 2534 |
| 1730323500 | 6 | 0.15 | 2.63 | 6 | 6 | 6 | 1012 |
| 1730237280 | 5.8463 | -0.04 | -0.60 | 5.8712 | 6.0996 | 5.8463 | 1311 |
| 1730150880 | 5.8818 | 0.07 | 1.20 | 5.8536 | 5.8818 | 5.8536 | 310 |
| 1729891500 | 5.8118999 | -0.02 | -0.34 | 5.84 | 5.84 | 5.8118999 | 795 |
| 1729805160 | 5.8318 | 0.23 | 4.14 | 5.8246 | 5.8318 | 5.8246 | 890 |
| 1729718940 | 5.6 | -0.23 | -3.91 | 5 | 5.6 | 5 | 4903 |
| 1729632300 | 5.8277 | -0.02 | -0.40 | 5.8277 | 5.8277 | 5.8277 | 5295 |
| 1729545600 | 5.851 | -0.08 | -1.36 | 5.9 | 5.9 | 5.851 | 4171 |
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
