Premium
Tectonic Metals Inc (QB) (TETOF)
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 | -0.11 | -6.79012345679 | 1.62 | 1.632 | 1.398 | 39619 | 1.50392422 | CS |
| 4 | -0.0688 | -4.35774005574 | 1.5788 | 1.8 | 1.398 | 28088 | 1.56357162 | CS |
| 12 | -0.4955 | -24.7070555971 | 2.0055 | 2.1 | 1.398 | 45263 | 1.70324649 | CS |
| 26 | 0.677 | 81.2725090036 | 0.833 | 2.62 | 0.702 | 97410 | 1.68865115 | CS |
| 52 | 0.89 | 143.548387097 | 0.62 | 2.62 | 0.5763 | 98481 | 1.22374498 | CS |
| 156 | 1.431 | 1811.39240506 | 0.079 | 2.62 | 0.023 | 295502 | 0.19228443 | CS |
| 260 | 1.394 | 1201.72413793 | 0.116 | 2.62 | 0.023 | 243042 | 0.16444259 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 1.51 | -0.03 | -1.95 | 1.535 | 1.54 | 1.51 | 8673 |
| 1783632420 | 1.54 | 0.08 | 5.70 | 1.456 | 1.54 | 1.456 | 52102 |
| 1783545840 | 1.457 | -0.06 | -4.02 | 1.52 | 1.52 | 1.398 | 71451 |
| 1783459740 | 1.518 | -0.08 | -5.13 | 1.62 | 1.62 | 1.5069999 | 22950 |
| 1783373340 | 1.6 | -0.02 | -0.99 | 1.62 | 1.6319999 | 1.6 | 11971 |
| 1783027740 | 1.616 | 0.09 | 5.62 | 1.59 | 1.6728 | 1.59 | 26703 |
| 1782941280 | 1.53 | 0 | 0.00 | 1.6 | 1.6 | 1.53 | 11700 |
| 1782854880 | 1.53 | -0.02 | -1.29 | 1.51 | 1.549 | 1.5 | 32542 |
| 1782768300 | 1.55 | 0.02 | 1.47 | 1.521 | 1.59 | 1.51 | 12103 |
| 1782509280 | 1.5275 | 0.03 | 1.83 | 1.5275 | 1.5275 | 1.5275 | 1045 |
| 1782422460 | 1.5 | 0.04 | 2.53 | 1.482 | 1.52 | 1.4801 | 22453 |
| 1782336000 | 1.463 | -0.1 | -6.22 | 1.5 | 1.516 | 1.42 | 52740 |
| 1782250140 | 1.56 | -0.06 | -3.70 | 1.6439999 | 1.6439999 | 1.56 | 25185 |
| 1782163500 | 1.62 | 0.01 | 0.75 | 1.6 | 1.647 | 1.585 | 47155 |
| 1781818140 | 1.608 | -0.01 | -0.74 | 1.57 | 1.6265 | 1.56 | 22900 |
| 1781731740 | 1.62 | -0.15 | -8.47 | 1.73 | 1.7471 | 1.61 | 25870 |
| 1781645340 | 1.77 | 0.04 | 2.08 | 1.739 | 1.77 | 1.735 | 23107 |
| 1781558940 | 1.734 | 0.03 | 2.00 | 1.8 | 1.8 | 1.71 | 20722 |
| 1781299740 | 1.7 | 0.12 | 7.73 | 1.5788 | 1.7 | 1.57 | 22881 |
| 1781213220 | 1.578 | 0.1 | 6.84 | 1.47 | 1.591 | 1.47 | 43251 |
| 1781126940 | 1.477 | -0.1 | -6.52 | 1.5315 | 1.54 | 1.45 | 122808 |
| 1781040540 | 1.58 | -0.1 | -5.95 | 1.68 | 1.68 | 1.576521 | 36483 |
| 1780954140 | 1.68 | 0.04 | 2.44 | 1.69 | 1.7 | 1.6299999 | 61055 |
| 1780694940 | 1.6399999 | -0.14 | -7.87 | 1.76 | 1.76 | 1.59 | 30413 |
| 1780608540 | 1.78 | -0.08 | -4.40 | 1.8397 | 1.842 | 1.78 | 51701 |
| 1780522140 | 1.862 | -0.02 | -0.96 | 1.8568 | 1.9535 | 1.82 | 78516 |
| 1780435740 | 1.88 | 0.03 | 1.62 | 1.856 | 1.88 | 1.8475 | 53280 |
| 1780349340 | 1.85 | 0 | 0.22 | 1.8394 | 1.88 | 1.77 | 57309 |
| 1780090080 | 1.846 | 0.15 | 8.63 | 1.695 | 1.846 | 1.6399999 | 40072 |
| 1780003320 | 1.6994 | 0.01 | 0.56 | 1.6399999 | 1.6994 | 1.6299999 | 45754 |
| 1779917340 | 1.69 | -0.04 | -2.31 | 1.755 | 1.755 | 1.69 | 20581 |
| 1779830940 | 1.73 | 0.05 | 2.98 | 1.725 | 1.73 | 1.71 | 21616 |
| 1779484920 | 1.68 | -0.04 | -2.56 | 1.7215 | 1.74 | 1.68 | 17239 |
| 1779398880 | 1.7241 | -0.04 | -2.04 | 1.73 | 1.76 | 1.68 | 17681 |
| 1779312300 | 1.76 | 0.07 | 4.14 | 1.73 | 1.78 | 1.7 | 17758 |
| 1779225660 | 1.69 | -0.12 | -6.63 | 1.81 | 1.81 | 1.68 | 115008 |
| 1779139740 | 1.81 | 0.03 | 1.57 | 1.68 | 1.83 | 1.68 | 40488 |
| 1778880000 | 1.782 | -0.15 | -7.67 | 2.1 | 2.1 | 1.76 | 65605 |
| 1778793900 | 1.93 | 0.01 | 0.52 | 1.89 | 1.9459 | 1.832 | 59337 |
| 1778707380 | 1.92 | -0 | -0.21 | 1.92 | 1.93 | 1.898 | 15763 |
| 1778621340 | 1.924 | 0.03 | 1.53 | 1.912 | 1.925 | 1.885 | 20520 |
| 1778534940 | 1.895 | -0.05 | -2.32 | 1.94 | 1.99 | 1.85 | 27442 |
| 1778275200 | 1.94 | 0.14 | 7.78 | 1.9 | 1.95 | 1.8735 | 52621 |
| 1778188800 | 1.8 | 0.04 | 2.20 | 1.92 | 1.93 | 1.8 | 61248 |
| 1778102520 | 1.7613 | 0.15 | 9.40 | 1.7 | 1.91 | 1.7 | 136261 |
| 1778016000 | 1.61 | -0.03 | -1.60 | 1.68 | 1.68 | 1.6 | 61879 |
| 1777930140 | 1.6361 | -0.04 | -2.51 | 1.675 | 1.675 | 1.6299999 | 53549 |
| 1777671000 | 1.6783 | -0.01 | -0.57 | 1.6514 | 1.6959 | 1.6514 | 49106 |
| 1777584540 | 1.688 | 0.06 | 3.56 | 1.46 | 1.718 | 1.46 | 94307 |
| 1777498140 | 1.6299999 | -0.05 | -2.77 | 1.6 | 1.6399999 | 1.6 | 26349 |
| 1777411800 | 1.6765 | -0.09 | -5.28 | 1.75 | 1.75 | 1.6399999 | 210599 |
| 1777325400 | 1.77 | -0.03 | -1.48 | 1.82 | 1.82 | 1.7517 | 37152 |
| 1777065780 | 1.7965 | 0.05 | 2.66 | 1.74 | 1.82 | 1.74 | 28521 |
| 1776979740 | 1.75 | -0.05 | -2.81 | 1.82 | 1.82 | 1.72 | 41234 |
| 1776893280 | 1.8006 | 0.05 | 2.60 | 1.74 | 1.835 | 1.71 | 22942 |
| 1776806940 | 1.755 | -0.1 | -5.14 | 1.8512 | 1.8512 | 1.75 | 41328 |
| 1776720540 | 1.85 | -0.06 | -3.14 | 1.86 | 1.89 | 1.8428 | 39737 |
| 1776460800 | 1.91 | -0.05 | -2.58 | 2.0055 | 2.0139999 | 1.91 | 57884 |
| 1776374940 | 1.9606 | 0 | 0.10 | 1.95364 | 2.0461 | 1.948 | 114035 |
| 1776288360 | 1.958556 | -0.03 | -1.58 | 2.0082 | 2.0082 | 1.92 | 39435 |
| 1776202140 | 1.99 | 0.11 | 5.96 | 1.985 | 2.07 | 1.98 | 85405 |
| 1776115740 | 1.878 | 0.11 | 6.10 | 1.8092 | 1.88 | 1.745 | 78577 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
