Premium
Texas Mineral Resources Corp (QB) (TMRC)
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 | -0.0411 | -5.47926943074 | 0.7501 | 0.824 | 0.7079 | 136455 | 0.73006982 | CS |
| 4 | -0.179 | -20.1576576577 | 0.888 | 0.9212 | 0.7079 | 121739 | 0.81990548 | CS |
| 12 | -0.041 | -5.46666666667 | 0.75 | 1.1955 | 0.7079 | 264760 | 0.98160387 | CS |
| 26 | -0.051 | -6.71052631579 | 0.76 | 1.68 | 0.608 | 362312 | 1.0481131 | CS |
| 52 | 0.099 | 16.2295081967 | 0.61 | 3.02 | 0.608 | 489804 | 1.22447534 | CS |
| 156 | -0.441 | -38.347826087 | 1.15 | 3.02 | 0.199 | 230184 | 1.00827645 | CS |
| 260 | -1.171 | -62.2872340426 | 1.88 | 3.02 | 0.199 | 177667 | 1.1800498 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 0.709 | -0.018 | -2.48 | 0.727 | 0.729 | 0.709 | 28466 |
| 1783632420 | 0.727 | 0.006 | 0.83 | 0.721 | 0.728 | 0.7079 | 133902 |
| 1783545840 | 0.721 | -0.011 | -1.50 | 0.7316 | 0.7316 | 0.7126 | 140327 |
| 1783459740 | 0.732 | -0.037 | -4.81 | 0.775 | 0.8 | 0.7199 | 240249 |
| 1783373340 | 0.769 | -0.001 | -0.13 | 0.7501 | 0.824 | 0.7501 | 31340 |
| 1783027740 | 0.77 | -0.036 | -4.47 | 0.828 | 0.85 | 0.77 | 86722 |
| 1782941280 | 0.806 | -0.004 | -0.49 | 0.81 | 0.87 | 0.806 | 213958 |
| 1782854880 | 0.81 | -0.0015 | -0.18 | 0.78 | 0.85 | 0.78 | 56787 |
| 1782768300 | 0.8115 | 0.0065 | 0.81 | 0.8149999 | 0.825 | 0.79 | 34880 |
| 1782509280 | 0.805 | -0.0178 | -2.16 | 0.8228 | 0.8228 | 0.7703 | 48308 |
| 1782422460 | 0.8228 | 0.0448 | 5.76 | 0.7895 | 0.825 | 0.766 | 156808 |
| 1782336000 | 0.778 | -0.102 | -11.59 | 0.85305 | 0.88 | 0.77 | 168657 |
| 1782250140 | 0.88 | -0.039 | -4.24 | 0.885 | 0.9212 | 0.8276 | 40703 |
| 1782163500 | 0.919 | 0.032 | 3.61 | 0.8917 | 0.9199 | 0.8834 | 136535 |
| 1781818140 | 0.887 | -0.013 | -1.44 | 0.88 | 0.895 | 0.84 | 59838 |
| 1781731740 | 0.9 | 0.02 | 2.27 | 0.875 | 0.9 | 0.839 | 196615 |
| 1781645340 | 0.88 | -0.0149 | -1.66 | 0.89 | 0.9 | 0.8501 | 48640 |
| 1781558940 | 0.8949 | 0.0149 | 1.69 | 0.87 | 0.9 | 0.85 | 134592 |
| 1781299740 | 0.88 | -0.01594 | -1.78 | 0.888 | 0.8899 | 0.865 | 262443 |
| 1781213220 | 0.89594 | 0.00094 | 0.11 | 0.87 | 0.9 | 0.8651 | 106835 |
| 1781126940 | 0.895 | 0.016045 | 1.83 | 0.88 | 0.895 | 0.85 | 93895 |
| 1781040540 | 0.878955 | -0.039045 | -4.25 | 0.94 | 0.9637 | 0.85 | 86819 |
| 1780954140 | 0.918 | 0.026 | 2.91 | 0.89 | 0.94 | 0.85 | 167432 |
| 1780694940 | 0.892 | -0.168 | -15.85 | 1.06 | 1.062 | 0.8458 | 341275 |
| 1780608540 | 1.06 | -0.04 | -3.81 | 1.05 | 1.1 | 1.03 | 42810 |
| 1780522140 | 1.102 | -0.07 | -5.81 | 1.11 | 1.15 | 1.1 | 120914 |
| 1780435740 | 1.17 | 0.02 | 1.74 | 1.15 | 1.1955 | 1.08 | 179813 |
| 1780349340 | 1.15 | 0.13 | 12.75 | 1 | 1.15 | 1 | 299861 |
| 1780090080 | 1.02 | -0.02 | -1.92 | 1.04 | 1.11 | 1 | 212177 |
| 1780003320 | 1.04 | -0.01 | -0.95 | 1.01 | 1.1 | 1.01 | 660197 |
| 1779917340 | 1.05 | -0.07 | -6.42 | 1.07 | 1.124 | 1.04 | 421356 |
| 1779830940 | 1.122 | 0.08 | 7.88 | 0.996 | 1.18 | 0.917 | 779268 |
| 1779484920 | 1.04 | 0.04 | 4.47 | 0.99 | 1.1 | 0.99 | 583164 |
| 1779398880 | 0.9955 | 0.0755 | 8.21 | 0.915 | 1.05 | 0.915 | 454552 |
| 1779312300 | 0.92 | 0.07 | 8.24 | 0.85 | 0.9461 | 0.83 | 886744 |
| 1779225660 | 0.85 | -0.09 | -9.57 | 0.94 | 0.96794 | 0.8325 | 366887 |
| 1779139740 | 0.94 | -0.06 | -6.00 | 0.995 | 1.01 | 0.9049 | 226169 |
| 1778880000 | 1 | -0.05 | -4.76 | 1.04 | 1.07 | 1 | 134482 |
| 1778793900 | 1.05 | 0.01 | 0.96 | 1.06 | 1.1399999 | 1 | 189562 |
| 1778707380 | 1.04 | 0.01 | 0.97 | 1.03 | 1.06 | 1 | 271519 |
| 1778621340 | 1.03 | -0.09 | -8.04 | 1.12 | 1.127 | 0.98 | 302173 |
| 1778534940 | 1.12 | 0.02 | 1.82 | 1.07 | 1.15 | 0.9858 | 337640 |
| 1778275200 | 1.1 | 0.04 | 3.77 | 1.06 | 1.11 | 1.06 | 125465 |
| 1778188800 | 1.06 | -0.09 | -7.42 | 1.18 | 1.18 | 1.03 | 173843 |
| 1778102520 | 1.145 | 0.04 | 4.09 | 1.1 | 1.18 | 1.063 | 370325 |
| 1778016000 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1299999 | 0.945034 | 576478 |
| 1777930140 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1 | 1.02 | 208604 |
| 1777671000 | 1.1 | 0.08 | 7.84 | 0.95 | 1.1 | 0.95 | 364886 |
| 1777584540 | 1.02 | 0.09 | 9.68 | 0.9369 | 1.03 | 0.88 | 656594 |
| 1777498140 | 0.93 | 0.01 | 1.09 | 0.9 | 0.94 | 0.855 | 77121 |
| 1777411800 | 0.92 | -0.02 | -2.13 | 0.935 | 0.95 | 0.91055 | 39792 |
| 1777325400 | 0.94 | 0.0579 | 6.56 | 0.882 | 0.949 | 0.7624 | 869107 |
| 1777065780 | 0.8821 | -0.0678 | -7.14 | 0.91 | 0.9499 | 0.882 | 121731 |
| 1776979740 | 0.9499 | -0.0701 | -6.87 | 1.02 | 1.06 | 0.9001 | 267286 |
| 1776893280 | 1.02 | 0.06 | 6.25 | 0.96 | 1.1 | 0.96 | 710263 |
| 1776806940 | 0.96 | 0.055 | 6.08 | 0.95 | 0.995 | 0.9 | 227262 |
| 1776720540 | 0.905 | 0.11 | 13.84 | 0.7951 | 0.9324 | 0.7951 | 583690 |
| 1776460800 | 0.795 | 0.042 | 5.58 | 0.75 | 0.8228 | 0.75 | 262028 |
| 1776374940 | 0.753 | -0.0804 | -9.65 | 0.8333 | 0.84 | 0.7010999 | 286415 |
| 1776288360 | 0.8334 | 0.15964 | 23.69 | 0.675 | 0.8334 | 0.675 | 231768 |
| 1776202140 | 0.67376 | -0.00289 | -0.43 | 0.6899999 | 0.7139 | 0.608 | 112120 |
| 1776115740 | 0.67665 | -0.00335 | -0.49 | 0.63 | 0.7 | 0.63 | 134033 |
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.
