Premium
Turmalina Metals Corporation (QB) (TBXXF)
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 | -0.008 | -8.16326530612 | 0.098 | 0.104 | 0.082 | 22167 | 0.09634586 | CS |
| 4 | 0.05265 | 140.963855422 | 0.03735 | 0.1163 | 0.03735 | 124069 | 0.07649443 | CS |
| 12 | 0.0713 | 381.28342246 | 0.0187 | 0.1163 | 0.0187 | 153579 | 0.04427578 | CS |
| 26 | 0.0298 | 49.5016611296 | 0.0602 | 0.1163 | 0.0187 | 106889 | 0.0446928 | CS |
| 52 | 0.01798 | 24.9652874202 | 0.07202 | 0.19 | 0.0187 | 95171 | 0.07103224 | CS |
| 156 | -0.21 | -70 | 0.3 | 0.506 | 0.0187 | 62396 | 0.14568381 | CS |
| 260 | -0.359 | -79.9554565702 | 0.449 | 1.33268 | 0.0187 | 68009 | 0.4210999 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 20000 |
| 1740695280 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1740608880 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1740522480 | 0.09 | 0.008 | 9.76 | 0.09 | 0.09 | 0.09 | 1000 |
| 1740435600 | 0.082 | -0.022 | -21.15 | 0.093 | 0.093 | 0.082 | 22500 |
| 1740176400 | 0.104 | 0.0005 | 0.48 | 0.098 | 0.104 | 0.098 | 43000 |
| 1740090480 | 0.1035 | 0.0059 | 6.05 | 0.1 | 0.1068 | 0.1 | 240000 |
| 1740004140 | 0.0976 | 0 | 0.00 | 0.0976 | 0.0976 | 0.0976 | 0 |
| 1739917740 | 0.0976 | -0.0074 | -7.05 | 0.1 | 0.1 | 0.0976 | 105000 |
| 1739572020 | 0.105 | 0.008 | 8.25 | 0.1029 | 0.1163 | 0.1029 | 79801 |
| 1739485320 | 0.097 | 0.0354 | 57.47 | 0.0585 | 0.1056 | 0.0553 | 530699 |
| 1739398920 | 0.0616 | 0.0031 | 5.30 | 0.0614 | 0.0649 | 0.056 | 83257 |
| 1739312940 | 0.0585 | 0.0025 | 4.46 | 0.0585 | 0.0585 | 0.0585 | 2000 |
| 1739226000 | 0.056 | 0.006 | 12.00 | 0.056 | 0.056 | 0.056 | 5000 |
| 1738967160 | 0.05 | -0.003176 | -5.97 | 0.0537 | 0.0606 | 0.05 | 117741 |
| 1738880400 | 0.053176 | 0.003476 | 6.99 | 0.052 | 0.06 | 0.0469 | 455648 |
| 1738794000 | 0.0497 | 0.0004001 | 0.81 | 0.0522 | 0.0558 | 0.045 | 280963 |
| 1738708080 | 0.0492999 | 0.0082999 | 20.24 | 0.041 | 0.0492999 | 0.041 | 16500 |
| 1738621740 | 0.041 | 0.00365 | 9.77 | 0.041 | 0.041 | 0.041 | 1000 |
| 1738362000 | 0.03735 | -0.00365 | -8.90 | 0.03735 | 0.03735 | 0.03735 | 1000 |
| 1738276080 | 0.041 | 0.0089001 | 27.73 | 0.03435 | 0.041 | 0.03435 | 4000 |
| 1738189620 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 0 |
| 1738103220 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 0 |
| 1738016820 | 0.0320999 | -0.0029 | -8.29 | 0.0275 | 0.0336 | 0.0275 | 22000 |
| 1737757380 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737670980 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737584580 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737498180 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737152580 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737066180 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736979780 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736893380 | 0.035 | -0.003 | -7.89 | 0.035 | 0.035 | 0.035 | 20000 |
| 1736806800 | 0.038 | 0.003 | 8.57 | 0.035 | 0.038 | 0.035 | 59300 |
| 1736547720 | 0.035 | 0 | 0.00 | 0.0294 | 0.035 | 0.0294 | 8000 |
| 1736374980 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736288580 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736202180 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735942980 | 0.035 | -0.006 | -14.63 | 0.035 | 0.035 | 0.0347 | 20500 |
| 1735856700 | 0.041 | 0.003 | 7.89 | 0.038 | 0.041 | 0.038 | 5000 |
| 1735683960 | 0.038 | 0.003 | 8.57 | 0.0377 | 0.0387 | 0.0377 | 6000 |
| 1735597740 | 0.035 | -0.0035 | -9.09 | 0.034132 | 0.0351 | 0.034132 | 82000 |
| 1735338000 | 0.0385 | 0.0003 | 0.79 | 0.033 | 0.039 | 0.033 | 29000 |
| 1735252020 | 0.0382 | 0.0016 | 4.37 | 0.03008 | 0.0382 | 0.03008 | 24000 |
| 1735078800 | 0.0366 | 0 | 0.00 | 0.0366 | 0.0366 | 0.0366 | 0 |
| 1734992400 | 0.0366 | 0 | 0.00 | 0.0366 | 0.0366 | 0.0366 | 0 |
| 1734733200 | 0.0366 | 0.0026 | 7.65 | 0.0366 | 0.0366 | 0.0366 | 500 |
| 1734646800 | 0.034 | 0.0016501 | 5.10 | 0.0331 | 0.041 | 0.0331 | 94500 |
| 1734560940 | 0.0323499 | -0.00105 | -3.14 | 0.0296 | 0.0323499 | 0.0296 | 21020 |
| 1734474540 | 0.0334 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0334 | 0 |
| 1734388140 | 0.0334 | -0.0016 | -4.57 | 0.03115 | 0.0334 | 0.0266 | 142100 |
| 1734128940 | 0.035 | 0.011 | 45.83 | 0.026 | 0.035 | 0.026 | 185000 |
| 1734042480 | 0.024 | 0.0028 | 13.21 | 0.021602 | 0.02505 | 0.021602 | 889100 |
| 1733955900 | 0.0212 | -0.0028 | -11.67 | 0.024 | 0.024 | 0.0212 | 21000 |
| 1733869200 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733782800 | 0.024 | -0.0022 | -8.40 | 0.02535 | 0.026 | 0.024 | 1904700 |
| 1733523600 | 0.0262 | -0.0017 | -6.09 | 0.0187 | 0.0262 | 0.0187 | 6000 |
| 1733437500 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1733351100 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1733264700 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 5000 |
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
