Premium
Trillion Energy International Inc (QB) (TRLEF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00125 | -2.59336099585 | 0.0482 | 0.056 | 0.0359 | 179573 | 0.04854367 | CS |
| 4 | -0.00735 | -13.5359116022 | 0.0543 | 0.0617 | 0.0359 | 153316 | 0.04899711 | CS |
| 12 | -0.02805 | -37.4 | 0.075 | 0.0784 | 0.0359 | 172407 | 0.05727507 | CS |
| 26 | -0.03555 | -43.0909090909 | 0.0825 | 0.1267 | 0.0359 | 153149 | 0.07604487 | CS |
| 52 | -0.14185 | -75.1324152542 | 0.1888 | 0.203764 | 0.0359 | 163514 | 0.10199975 | CS |
| 156 | -1.45305 | -96.87 | 1.5 | 2.131 | 0.0359 | 357244 | 1.15506932 | CS |
| 260 | -29.69055 | -99.8421185372 | 29.7375 | 29.7375 | 0.0359 | 354026 | 1.15506932 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.04695 | -0.0045 | -8.75 | 0.0515 | 0.0517 | 0.04055 | 539530 |
| 1735856700 | 0.05145 | -0.00145 | -2.74 | 0.0529 | 0.055 | 0.05 | 106622 |
| 1735683960 | 0.0529 | 0.0095 | 21.89 | 0.0434999 | 0.056 | 0.04 | 308402 |
| 1735597740 | 0.0434 | 0.00065 | 1.52 | 0.0359 | 0.0434999 | 0.0359 | 159473 |
| 1735338000 | 0.04275 | 0.00075 | 1.79 | 0.0482 | 0.0482 | 0.0402 | 143796 |
| 1735252020 | 0.042 | -0.0016 | -3.67 | 0.0482 | 0.0482 | 0.042 | 198630 |
| 1735078200 | 0.0436 | 0.0023 | 5.57 | 0.036 | 0.0482 | 0.036 | 57314 |
| 1734992400 | 0.0413 | -0.00155 | -3.62 | 0.04715 | 0.049 | 0.0413 | 55520 |
| 1734733200 | 0.04285 | -0.00065 | -1.49 | 0.0442 | 0.0463 | 0.041103 | 33026 |
| 1734646800 | 0.0434999 | -0.0002 | -0.46 | 0.0434999 | 0.0434999 | 0.04 | 190072 |
| 1734560940 | 0.0437 | -0.0004 | -0.91 | 0.0431 | 0.0455 | 0.0429 | 26116 |
| 1734474360 | 0.0441 | -0.0019 | -4.13 | 0.0451 | 0.0466499 | 0.0423 | 107590 |
| 1734388140 | 0.046 | -0.006 | -11.54 | 0.05 | 0.052 | 0.046 | 414640 |
| 1734128940 | 0.052 | -0.001 | -1.89 | 0.0535 | 0.0535 | 0.052 | 35925 |
| 1734042480 | 0.053 | -0.0012 | -2.21 | 0.0555 | 0.059 | 0.052 | 155600 |
| 1733955900 | 0.0542 | -0.00124 | -2.24 | 0.0527 | 0.055 | 0.052 | 192500 |
| 1733869200 | 0.05544 | -0.00076 | -1.35 | 0.0562 | 0.056437 | 0.0529 | 295500 |
| 1733782800 | 0.0562 | 0.0002 | 0.36 | 0.0561 | 0.0617 | 0.0561 | 91700 |
| 1733523600 | 0.056 | 0.0050001 | 9.80 | 0.0543 | 0.056 | 0.0535 | 187258 |
| 1733437500 | 0.0509999 | -0.0015 | -2.86 | 0.056 | 0.056 | 0.05025 | 65339 |
| 1733350980 | 0.0525 | -0.0005 | -0.94 | 0.056 | 0.056 | 0.0504 | 217439 |
| 1733264700 | 0.053 | 0.0065 | 13.98 | 0.0462 | 0.056 | 0.04445 | 409432 |
| 1733178180 | 0.0465 | -0.00664 | -12.50 | 0.0468 | 0.055 | 0.0465 | 577048 |
| 1732918200 | 0.05314 | -0.00686 | -11.43 | 0.0573 | 0.05988 | 0.0528 | 262988 |
| 1732746540 | 0.06 | -0.0001 | -0.17 | 0.06 | 0.0609 | 0.06 | 341664 |
| 1732660140 | 0.0601 | -0.0004 | -0.66 | 0.069 | 0.069 | 0.06 | 148868 |
| 1732573560 | 0.0605 | -0.0005 | -0.82 | 0.06005 | 0.0639 | 0.06 | 175861 |
| 1732314000 | 0.061 | 0 | 0.00 | 0.06 | 0.06375 | 0.06 | 147205 |
| 1732227900 | 0.061 | -0.002 | -3.17 | 0.065 | 0.065 | 0.06 | 77946 |
| 1732141740 | 0.063 | -0.0004 | -0.63 | 0.065 | 0.065 | 0.0601 | 129898 |
| 1732054800 | 0.0634 | -0.0014 | -2.16 | 0.0645 | 0.0649499 | 0.06295 | 43191 |
| 1731968640 | 0.0648 | 0.00115 | 1.81 | 0.064 | 0.0651999 | 0.0635 | 159999 |
| 1731709260 | 0.06365 | -0.0005 | -0.78 | 0.064 | 0.0645 | 0.0634 | 92808 |
| 1731622800 | 0.06415 | 0.00135 | 2.15 | 0.0631 | 0.06615 | 0.0631 | 187253 |
| 1731536760 | 0.0628 | -0.0023 | -3.53 | 0.06 | 0.063 | 0.06 | 134004 |
| 1731450480 | 0.0651 | 0.0046 | 7.60 | 0.0617 | 0.0651 | 0.0617 | 67497 |
| 1731363600 | 0.0605 | -0.0037 | -5.76 | 0.0625 | 0.06555 | 0.0605 | 103604 |
| 1731104400 | 0.0641999 | 0.0012499 | 1.99 | 0.0673 | 0.0673 | 0.0604 | 302621 |
| 1731018540 | 0.06295 | 0.00095 | 1.53 | 0.065 | 0.065 | 0.06 | 297723 |
| 1730931600 | 0.062 | -0.0078 | -11.17 | 0.072 | 0.072 | 0.06 | 214912 |
| 1730845680 | 0.0698 | 0.005 | 7.72 | 0.0680999 | 0.0701 | 0.0665 | 95770 |
| 1730759160 | 0.0648 | -0.0034 | -4.99 | 0.0751 | 0.0751 | 0.0636 | 367992 |
| 1730496420 | 0.0682 | 0.01005 | 17.28 | 0.055 | 0.0682 | 0.055 | 72717 |
| 1730409780 | 0.05815 | -0.00265 | -4.36 | 0.064 | 0.067 | 0.0574 | 417499 |
| 1730323500 | 0.0608 | -0.0004 | -0.65 | 0.06383 | 0.065 | 0.055 | 412935 |
| 1730237280 | 0.0612 | -0.001 | -1.61 | 0.06 | 0.0615 | 0.0596 | 172445 |
| 1730150880 | 0.0622 | -0.0005 | -0.80 | 0.0641 | 0.06566 | 0.06132 | 196480 |
| 1729891500 | 0.0627 | -0.00115 | -1.80 | 0.062 | 0.0683 | 0.062 | 66714 |
| 1729805160 | 0.06385 | 0.00085 | 1.35 | 0.0629 | 0.06385 | 0.06 | 47620 |
| 1729718940 | 0.063 | 0.00045 | 0.72 | 0.0581 | 0.0653 | 0.0581 | 84046 |
| 1729632300 | 0.06255 | -0.00225 | -3.47 | 0.0709999 | 0.0709999 | 0.06255 | 40736 |
| 1729545600 | 0.0648 | -0.0003 | -0.46 | 0.0581 | 0.07 | 0.0581 | 81687 |
| 1729286400 | 0.0651 | -0.0041 | -5.92 | 0.0699 | 0.07 | 0.055 | 251623 |
| 1729200000 | 0.0692 | -0.0038 | -5.21 | 0.0714999 | 0.07255 | 0.067 | 350965 |
| 1729113960 | 0.073 | -0.0027 | -3.57 | 0.074 | 0.0757 | 0.073 | 35720 |
| 1729027680 | 0.0757 | 0.004 | 5.58 | 0.07405 | 0.0757 | 0.0714999 | 24500 |
| 1728941220 | 0.0717 | 0.00025 | 0.35 | 0.0609 | 0.0748 | 0.0609 | 43925 |
| 1728681900 | 0.07145 | -0.00505 | -6.60 | 0.075 | 0.0784 | 0.0685 | 146853 |
| 1728595560 | 0.0765 | 0.0014 | 1.86 | 0.0751 | 0.08207 | 0.0751 | 115074 |
| 1728508800 | 0.0751 | -0.0004 | -0.53 | 0.0776 | 0.0781 | 0.0751 | 86028 |
| 1728422580 | 0.0755 | -0.0028 | -3.58 | 0.0755 | 0.0755 | 0.0755 | 2260 |
| 1728336000 | 0.0783 | -0.0047 | -5.66 | 0.0777 | 0.08 | 0.075 | 303910 |
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
