Premium
Tectonic Metals Inc (QB) (TETOF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0015 | -4.34782608696 | 0.0345 | 0.0391 | 0.0311 | 341795 | 0.03413768 | CS |
| 4 | -0.000425 | -1.27150336574 | 0.033425 | 0.0391 | 0.03 | 197530 | 0.03291088 | CS |
| 12 | -0.004646 | -12.3412845986 | 0.037646 | 0.04095 | 0.0232 | 242923 | 0.03272627 | CS |
| 26 | -0.0041 | -11.051212938 | 0.0371 | 0.0605 | 0.0232 | 349833 | 0.03913924 | CS |
| 52 | -0.056 | -62.9213483146 | 0.089 | 0.1001 | 0.0232 | 338475 | 0.04822533 | CS |
| 156 | -0.047 | -58.75 | 0.08 | 0.1484 | 0.0232 | 278608 | 0.07133608 | CS |
| 260 | -0.0799 | -70.7705934455 | 0.1129 | 0.25 | 0.0232 | 204442 | 0.07286344 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.033 | -0.00155 | -4.49 | 0.0391 | 0.0391 | 0.0320999 | 350627 |
| 1738880400 | 0.03455 | 0.00115 | 3.44 | 0.0325 | 0.035 | 0.0320999 | 433790 |
| 1738794000 | 0.0334 | -0.0021 | -5.92 | 0.0343 | 0.0357 | 0.0311 | 877508 |
| 1738708080 | 0.0354999 | 0.0017999 | 5.34 | 0.03635 | 0.037 | 0.03195 | 343330 |
| 1738621740 | 0.0337 | -0.0011 | -3.16 | 0.033935 | 0.03403 | 0.0337 | 32055 |
| 1738362000 | 0.0348 | 0.002066 | 6.31 | 0.0345 | 0.0348 | 0.0339 | 22293 |
| 1738276080 | 0.032734 | -0.000166 | -0.50 | 0.0325 | 0.0349 | 0.0311 | 160368 |
| 1738189740 | 0.0329 | 0.00015 | 0.46 | 0.035 | 0.035 | 0.0329 | 15401 |
| 1738103280 | 0.03275 | 0.00045 | 1.39 | 0.0337 | 0.0344 | 0.03275 | 31004 |
| 1738016820 | 0.0323 | -0.0003 | -0.92 | 0.0320999 | 0.0345 | 0.0317 | 36000 |
| 1737757440 | 0.0325999 | 0.0002999 | 0.93 | 0.0313 | 0.0351 | 0.0307 | 281921 |
| 1737671220 | 0.0323 | 0.00095 | 3.03 | 0.0354 | 0.0354 | 0.032 | 29330 |
| 1737584640 | 0.03135 | -0.000676 | -2.11 | 0.0351 | 0.0351 | 0.03065 | 1010849 |
| 1737498540 | 0.032026 | 0.000826 | 2.65 | 0.031 | 0.03295 | 0.031 | 73437 |
| 1737152880 | 0.0312 | -0.0011 | -3.41 | 0.0314 | 0.0347 | 0.031 | 192512 |
| 1737066420 | 0.0323 | -0.0013 | -3.87 | 0.0304 | 0.034455 | 0.03 | 76300 |
| 1736979720 | 0.0336 | 0.00145 | 4.51 | 0.033 | 0.035 | 0.033 | 64819 |
| 1736893380 | 0.03215 | -0.00095 | -2.87 | 0.0323 | 0.03322 | 0.03215 | 6358 |
| 1736806800 | 0.0331 | -0.0018 | -5.16 | 0.0324399 | 0.035 | 0.0324399 | 48570 |
| 1736547720 | 0.0349 | 0.0013 | 3.87 | 0.033425 | 0.0349 | 0.03175 | 17231 |
| 1736375340 | 0.0336 | 0.0016 | 5.00 | 0.032 | 0.0371999 | 0.03 | 215770 |
| 1736288940 | 0.032 | 0.0015 | 4.92 | 0.034 | 0.034 | 0.0315 | 165552 |
| 1736202360 | 0.0305 | 0.0005 | 1.67 | 0.0315 | 0.033836 | 0.03 | 163511 |
| 1735942980 | 0.03 | -0.00133 | -4.25 | 0.0304 | 0.0318 | 0.03 | 10876 |
| 1735856700 | 0.0313299 | 0.0001799 | 0.58 | 0.0312 | 0.031482 | 0.03 | 53739 |
| 1735683960 | 0.03115 | 0.00085 | 2.81 | 0.0309 | 0.0315 | 0.03 | 742161 |
| 1735597740 | 0.0303 | -0.0006 | -1.94 | 0.0297 | 0.0316 | 0.0297 | 98758 |
| 1735338000 | 0.0309 | -0.0011 | -3.44 | 0.034 | 0.034 | 0.03 | 522047 |
| 1735252020 | 0.032 | 0.0005 | 1.59 | 0.0275 | 0.034 | 0.0275 | 274806 |
| 1735078200 | 0.0315 | -0.0004 | -1.25 | 0.031 | 0.0317 | 0.03016 | 303020 |
| 1734992400 | 0.0319 | 0.0009 | 2.90 | 0.0304 | 0.0319 | 0.02985 | 681294 |
| 1734733200 | 0.031 | -0.00115 | -3.58 | 0.0231999 | 0.0316 | 0.0231999 | 641688 |
| 1734646800 | 0.03215 | 0.00175 | 5.76 | 0.0234 | 0.0322 | 0.0234 | 81288 |
| 1734560940 | 0.0304 | -0.0006 | -1.94 | 0.03045 | 0.032 | 0.0304 | 650609 |
| 1734474360 | 0.031 | 0.0003 | 0.98 | 0.03015 | 0.031 | 0.03015 | 237281 |
| 1734388140 | 0.0307 | 0.001044 | 3.52 | 0.0309 | 0.031 | 0.0285 | 168100 |
| 1734128940 | 0.029656 | -0.000344 | -1.15 | 0.031 | 0.0312 | 0.0294 | 357030 |
| 1734042480 | 0.03 | -0.0002 | -0.66 | 0.032 | 0.0325999 | 0.03 | 44266 |
| 1733955900 | 0.0302 | -0.0023 | -7.08 | 0.0312 | 0.0322 | 0.0302 | 186444 |
| 1733869200 | 0.0325 | -0.0001 | -0.31 | 0.0312 | 0.0325 | 0.0312 | 84620 |
| 1733782800 | 0.0325999 | 0.0005999 | 1.87 | 0.0325 | 0.0325999 | 0.0312 | 58681 |
| 1733523600 | 0.032 | 5.0E-5 | 0.16 | 0.035 | 0.03625 | 0.0318 | 469518 |
| 1733437500 | 0.03195 | -0.00055 | -1.69 | 0.03085 | 0.0320999 | 0.03085 | 36605 |
| 1733350980 | 0.0325 | -0.0009 | -2.69 | 0.0359 | 0.0359 | 0.03004 | 429384 |
| 1733264700 | 0.0334 | 0.0007 | 2.14 | 0.034 | 0.035 | 0.0325 | 204600 |
| 1733178180 | 0.0327 | -0.0002 | -0.61 | 0.0359 | 0.0359 | 0.0315 | 121553 |
| 1732918200 | 0.0329 | -0.0007 | -2.08 | 0.0320999 | 0.0329 | 0.0320999 | 168100 |
| 1732746540 | 0.0336 | -0.0014 | -4.00 | 0.039 | 0.039 | 0.03185 | 228041 |
| 1732660140 | 0.035 | 0 | 0.00 | 0.0358 | 0.0358 | 0.035 | 27868 |
| 1732573560 | 0.035 | 0 | 0.00 | 0.03675 | 0.0383 | 0.035 | 893321 |
| 1732314000 | 0.035 | -0.004 | -10.26 | 0.03682 | 0.0369 | 0.035 | 254320 |
| 1732227900 | 0.039 | 0.0025 | 6.85 | 0.038 | 0.039 | 0.035 | 418517 |
| 1732141740 | 0.0365 | -0.0011 | -2.93 | 0.04015 | 0.04015 | 0.0357499 | 77500 |
| 1732054800 | 0.0376 | -0.00145 | -3.71 | 0.0347 | 0.0392 | 0.0347 | 373342 |
| 1731968640 | 0.03905 | 0.0001501 | 0.39 | 0.0367 | 0.04095 | 0.0367 | 140164 |
| 1731709260 | 0.0388999 | 0.0021999 | 5.99 | 0.037646 | 0.0388999 | 0.037646 | 23300 |
| 1731622800 | 0.0367 | 0.0017 | 4.86 | 0.0388 | 0.039 | 0.0366 | 527735 |
| 1731536760 | 0.035 | -0.00095 | -2.64 | 0.035 | 0.0363 | 0.035 | 138837 |
| 1731450480 | 0.03595 | 0.001556 | 4.52 | 0.0353 | 0.0369 | 0.034 | 727633 |
| 1731363600 | 0.034394 | -0.005106 | -12.93 | 0.0429 | 0.0429 | 0.03 | 583800 |
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
