Premium
Taranis Resources Inc (QB) (TNREF)
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 | 0.055 | 26.1904761905 | 0.21 | 0.265 | 0.1711 | 55000 | 0.22231818 | CS |
| 4 | -0.055 | -17.1875 | 0.32 | 0.33 | 0.1711 | 30764 | 0.24555015 | CS |
| 12 | 0.065 | 32.5 | 0.2 | 0.4025 | 0.155 | 44152 | 0.29343315 | CS |
| 26 | 0.06 | 29.2682926829 | 0.205 | 0.4025 | 0.155 | 28863 | 0.28169256 | CS |
| 52 | 0.1436 | 118.286655684 | 0.1214 | 0.4025 | 0.1214 | 26616 | 0.24403551 | CS |
| 156 | 0.2 | 307.692307692 | 0.065 | 0.4025 | 0.065 | 37573 | 0.14857265 | CS |
| 260 | 0.215 | 430 | 0.05 | 0.4025 | 0.0282 | 32576 | 0.12853557 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733263800 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1733177400 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1732918200 | 0.265 | 0.0939 | 54.88 | 0.2 | 0.265 | 0.18 | 60000 |
| 1732746540 | 0.1711 | 0 | 0.00 | 0.1711 | 0.1711 | 0.1711 | 0 |
| 1732660140 | 0.1711 | -0.0289 | -14.45 | 0.21 | 0.21 | 0.1711 | 50000 |
| 1732573200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1732314000 | 0.2 | 0 | 0.00 | 0.22854 | 0.22854 | 0.2 | 1500 |
| 1732227900 | 0.2 | -0.011 | -5.21 | 0.21 | 0.21 | 0.2 | 7500 |
| 1732141740 | 0.211 | -0.009 | -4.09 | 0.22 | 0.2385 | 0.211 | 21600 |
| 1732054800 | 0.22 | 0.01 | 4.76 | 0.22 | 0.22 | 0.22 | 2000 |
| 1731968640 | 0.21 | -0.04 | -16.00 | 0.26 | 0.26 | 0.21 | 24000 |
| 1731709200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1731622800 | 0.25 | -0.006 | -2.34 | 0.2544 | 0.256 | 0.25 | 78000 |
| 1731536760 | 0.256 | -0.014 | -5.19 | 0.26 | 0.26 | 0.256 | 53500 |
| 1731450480 | 0.27 | -0.03 | -10.00 | 0.3 | 0.3 | 0.26 | 63500 |
| 1731363600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.2854999 | 28000 |
| 1731104400 | 0.3 | -0.02 | -6.25 | 0.3 | 0.33 | 0.3 | 6835 |
| 1731018000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1730931600 | 0.32 | -0.04404 | -12.10 | 0.32 | 0.32 | 0.3 | 3500 |
| 1730845560 | 0.3640399 | 0 | 0.00 | 0.3640399 | 0.3640399 | 0.3640399 | 0 |
| 1730759160 | 0.3640399 | -0.00401 | -1.09 | 0.32 | 0.3640399 | 0.32 | 51000 |
| 1730496180 | 0.36805 | 0 | 0.00 | 0.36805 | 0.36805 | 0.36805 | 0 |
| 1730409780 | 0.36805 | 0.01085 | 3.04 | 0.36805 | 0.36805 | 0.36805 | 1200 |
| 1730323680 | 0.3572 | 0 | 0.00 | 0.3572 | 0.3572 | 0.3572 | 0 |
| 1730237280 | 0.3572 | 0.0411 | 13.00 | 0.3572 | 0.3572 | 0.3572 | 27000 |
| 1730150880 | 0.3161 | -0.0839 | -20.98 | 0.3225 | 0.3225 | 0.3161 | 15000 |
| 1729891560 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1729805160 | 0.4 | 0.0483 | 13.73 | 0.3476 | 0.4002 | 0.3476 | 94600 |
| 1729718400 | 0.3517 | 0 | 0.00 | 0.3517 | 0.3517 | 0.3517 | 0 |
| 1729632000 | 0.3517 | 0 | 0.00 | 0.3517 | 0.3517 | 0.3517 | 0 |
| 1729545600 | 0.3517 | 0.0017 | 0.49 | 0.355 | 0.386 | 0.3517 | 23917 |
| 1729286400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1729200000 | 0.35 | 0.0589 | 20.23 | 0.3157 | 0.4025 | 0.28585 | 563300 |
| 1729114020 | 0.2911 | 0 | 0.00 | 0.2911 | 0.2911 | 0.2911 | 0 |
| 1729027620 | 0.2911 | 0 | 0.00 | 0.2911 | 0.2911 | 0.2911 | 0 |
| 1728941220 | 0.2911 | 0.0244 | 9.15 | 0.2911 | 0.2911 | 0.2911 | 10563 |
| 1728681900 | 0.2667 | 0.016 | 6.38 | 0.25 | 0.2667 | 0.25 | 12000 |
| 1728595560 | 0.2507 | 0.0307 | 13.95 | 0.25 | 0.2507 | 0.25 | 19763 |
| 1728508980 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1728422580 | 0.22 | -0.02 | -8.33 | 0.24 | 0.24 | 0.22 | 6176 |
| 1728336420 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1728077220 | 0.24 | 0.02 | 9.09 | 0.2388 | 0.24 | 0.2388 | 47500 |
| 1727990760 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 23000 |
| 1727904180 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1727817780 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1727731380 | 0.22 | 0.06 | 37.50 | 0.22 | 0.22 | 0.22 | 1500 |
| 1727472600 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1727386200 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1727299740 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1727213340 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1727126940 | 0.16 | -0.02 | -11.11 | 0.16 | 0.16 | 0.16 | 48500 |
| 1726867620 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1726781220 | 0.18 | 0 | 0.00 | 0.1724999 | 0.18 | 0.155 | 65700 |
| 1726694460 | 0.18 | -0.0199 | -9.95 | 0.18 | 0.2 | 0.18 | 77000 |
| 1726608240 | 0.1999 | 0.0199 | 11.06 | 0.1999 | 0.1999 | 0.1999 | 5500 |
| 1726522140 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1726262940 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1726176540 | 0.18 | -0.02 | -10.00 | 0.18 | 0.18 | 0.18 | 2000 |
| 1726089900 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1726003500 | 0.2 | -0.01 | -4.76 | 0.2 | 0.2 | 0.2 | 6000 |
| 1725917160 | 0.21 | -0.03 | -12.50 | 0.21 | 0.21 | 0.21 | 800 |
| 1725633000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1725546600 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1725460200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
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
