Premium
Temas Resources Corporation (QB) (TMASF)
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 | 0 | 0.055 | 0.055 | 0.049 | 12162 | 0.04949271 | CS |
| 4 | -0.007 | -11.2903225806 | 0.062 | 0.0685 | 0.0395 | 20722 | 0.0572679 | CS |
| 12 | 0.015 | 37.5 | 0.04 | 0.1171 | 0.0359 | 16965 | 0.057236 | CS |
| 26 | -0.04 | -42.1052631579 | 0.095 | 0.1171 | 0.0359 | 18419 | 0.06437592 | CS |
| 52 | -0.0787 | -58.8631264024 | 0.1337 | 0.2784 | 0.0359 | 25099 | 0.13912119 | CS |
| 156 | -0.6866 | -92.5836030205 | 0.7416 | 1.0521 | 0.0359 | 29319 | 0.33789715 | CS |
| 260 | -3.365 | -98.3918128655 | 3.42 | 16.02 | 0.0359 | 47000 | 3.23163961 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 0.04936 | 0.00036 | 0.73 | 0.04936 | 0.04936 | 0.04936 | 365 |
| 1741728000 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1741641600 | 0.049 | -0.0006 | -1.21 | 0.0535 | 0.0535 | 0.049 | 31890 |
| 1741386000 | 0.0496 | -0.0054 | -9.82 | 0.05465 | 0.05465 | 0.0496 | 13798 |
| 1741300140 | 0.055 | -0.0135 | -19.71 | 0.055 | 0.055 | 0.055 | 2593 |
| 1741213440 | 0.0685 | 0 | 0.00 | 0.0685 | 0.0685 | 0.0685 | 1027 |
| 1741126800 | 0.0685 | 0.0147 | 27.32 | 0.0395 | 0.0685 | 0.0395 | 10289 |
| 1741040760 | 0.0538 | -0.0039 | -6.76 | 0.0546 | 0.0546 | 0.0538 | 67001 |
| 1740781680 | 0.0577 | 0 | 0.00 | 0.0577 | 0.0577 | 0.0577 | 0 |
| 1740695280 | 0.0577 | 0 | 0.00 | 0.0577 | 0.0577 | 0.0577 | 0 |
| 1740608880 | 0.0577 | 0 | 0.00 | 0.0577 | 0.0577 | 0.0577 | 0 |
| 1740522480 | 0.0577 | -0.0032 | -5.25 | 0.0577 | 0.0577 | 0.0577 | 111 |
| 1740435600 | 0.0609 | -0.0011 | -1.77 | 0.05562 | 0.0615 | 0.055 | 91638 |
| 1740176400 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.0563 | 16988 |
| 1740090360 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1740003960 | 0.062 | 0.007 | 12.73 | 0.05958 | 0.062 | 0.05958 | 18000 |
| 1739917740 | 0.055 | 0.006 | 12.24 | 0.0486 | 0.06 | 0.0486 | 26008 |
| 1739572020 | 0.049 | -0.013 | -20.97 | 0.049 | 0.049 | 0.049 | 400 |
| 1739485320 | 0.062 | 0.0003 | 0.49 | 0.062 | 0.062 | 0.062 | 10000 |
| 1739398920 | 0.0617 | 0.0008 | 1.31 | 0.061 | 0.062 | 0.061 | 74000 |
| 1739312940 | 0.0609 | 0.0109 | 21.80 | 0.0546 | 0.0609 | 0.0546 | 2831 |
| 1739226000 | 0.05 | -0.01208 | -19.46 | 0.0528 | 0.056 | 0.05 | 3666 |
| 1738967160 | 0.06208 | -0.00476 | -7.12 | 0.0627 | 0.0627 | 0.05972 | 10543 |
| 1738880400 | 0.06684 | 0.00204 | 3.15 | 0.075 | 0.075 | 0.06684 | 3517 |
| 1738794000 | 0.0648 | 0.0068 | 11.72 | 0.0535 | 0.0709999 | 0.0535 | 85673 |
| 1738708080 | 0.058 | 0.0035 | 6.42 | 0.0504 | 0.058 | 0.0504 | 694 |
| 1738621740 | 0.0545 | 0.0046 | 9.22 | 0.06 | 0.06 | 0.0492999 | 884 |
| 1738362540 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1738276140 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1738189740 | 0.0499 | 0.0019 | 3.96 | 0.0595 | 0.0595 | 0.0499 | 1063 |
| 1738103280 | 0.048 | -0.0105 | -17.95 | 0.048 | 0.048 | 0.048 | 111 |
| 1738016820 | 0.0585 | 0 | 0.00 | 0.0585 | 0.0585 | 0.0585 | 0 |
| 1737757620 | 0.0585 | 0 | 0.00 | 0.0585 | 0.0585 | 0.0585 | 0 |
| 1737671220 | 0.0585 | 0.002 | 3.54 | 0.0585 | 0.0585 | 0.0585 | 200 |
| 1737584640 | 0.0565 | -0.0026 | -4.40 | 0.1171 | 0.1171 | 0.0444 | 76181 |
| 1737498540 | 0.0591 | 0.00131 | 2.27 | 0.07905 | 0.07905 | 0.0591 | 2114 |
| 1737152880 | 0.05779 | 0.00992 | 20.72 | 0.0511 | 0.05779 | 0.05105 | 13605 |
| 1737066420 | 0.04787 | -0.00643 | -11.84 | 0.05823 | 0.05823 | 0.04787 | 820 |
| 1736979600 | 0.0543 | 0 | 0.00 | 0.0543 | 0.0543 | 0.0543 | 0 |
| 1736893200 | 0.0543 | 0 | 0.00 | 0.0543 | 0.0543 | 0.0543 | 0 |
| 1736806800 | 0.0543 | 0.0113001 | 26.28 | 0.0543 | 0.0543 | 0.0543 | 119 |
| 1736547720 | 0.0429999 | -0.0128 | -22.94 | 0.0429999 | 0.0429999 | 0.0429999 | 116 |
| 1736375340 | 0.0558 | -0.0042 | -7.00 | 0.0558 | 0.0558 | 0.0558 | 546 |
| 1736288760 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736202360 | 0.06 | 0.0124 | 26.05 | 0.06 | 0.06 | 0.06 | 928 |
| 1735942980 | 0.0476 | 0.0106 | 28.65 | 0.0476 | 0.0476 | 0.0476 | 166 |
| 1735856700 | 0.037 | -0.0148 | -28.57 | 0.037 | 0.037 | 0.037 | 559 |
| 1735683960 | 0.0518 | 0.0118 | 29.50 | 0.0448 | 0.0552 | 0.0448 | 100109 |
| 1735597740 | 0.04 | -0.0035 | -8.05 | 0.04 | 0.04 | 0.04 | 246 |
| 1735338000 | 0.0434999 | 0.0024999 | 6.10 | 0.045 | 0.046 | 0.0432 | 10887 |
| 1735252020 | 0.041 | -0.00598 | -12.73 | 0.0359 | 0.041 | 0.0359 | 725 |
| 1735078800 | 0.04698 | 0 | 0.00 | 0.04698 | 0.04698 | 0.04698 | 0 |
| 1734992400 | 0.04698 | 0.00788 | 20.15 | 0.04698 | 0.04698 | 0.04698 | 542 |
| 1734733200 | 0.0391 | 0 | 0.00 | 0.0391 | 0.0391 | 0.0391 | 0 |
| 1734646800 | 0.0391 | 0.0023 | 6.25 | 0.04 | 0.04 | 0.0391 | 14620 |
| 1734560940 | 0.0368 | -0.0162 | -30.57 | 0.05108 | 0.05108 | 0.0368 | 45383 |
| 1734474540 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1734388140 | 0.053 | -0.0041 | -7.18 | 0.065 | 0.065 | 0.053 | 1409 |
| 1734128940 | 0.0571 | -0.0049 | -7.90 | 0.065 | 0.065 | 0.054 | 13222 |
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
