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 | -0.0066 | -20.1834862385 | 0.0327 | 0.0327 | 0.0251 | 169069 | 0.02644614 | CS |
| 4 | -0.0141 | -35.0746268657 | 0.0402 | 0.0456 | 0.0251 | 209336 | 0.03225045 | CS |
| 12 | -0.0282 | -51.9337016575 | 0.0543 | 0.0617 | 0.0251 | 168864 | 0.04070249 | CS |
| 26 | -0.0789 | -75.1428571429 | 0.105 | 0.1073 | 0.0251 | 172915 | 0.0594214 | CS |
| 52 | -0.1189 | -82 | 0.145 | 0.1498 | 0.0251 | 151780 | 0.07773481 | CS |
| 156 | -1.4739 | -98.26 | 1.5 | 2.131 | 0.0251 | 349311 | 1.12856182 | CS |
| 260 | -29.7114 | -99.9122320303 | 29.7375 | 29.7375 | 0.0251 | 347324 | 1.12856182 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0261 | 0.00013 | 0.50 | 0.02674 | 0.02722 | 0.0261 | 3641 |
| 1740695340 | 0.02597 | 0.00087 | 3.47 | 0.028 | 0.028 | 0.0251 | 4981 |
| 1740608400 | 0.0251 | -0.0008 | -3.09 | 0.028 | 0.028 | 0.0251 | 120000 |
| 1740522480 | 0.0259 | -0.001 | -3.72 | 0.03 | 0.0317 | 0.0259 | 352267 |
| 1740435600 | 0.0269 | -0.0011 | -3.93 | 0.0252 | 0.0308 | 0.0252 | 196072 |
| 1740176400 | 0.028 | -0.002 | -6.67 | 0.0327 | 0.0327 | 0.028 | 172027 |
| 1740090480 | 0.03 | 0.0006 | 2.04 | 0.03 | 0.03224 | 0.0283 | 113468 |
| 1740003960 | 0.0294 | 0.0009 | 3.16 | 0.029 | 0.032 | 0.0285 | 267894 |
| 1739917740 | 0.0285 | 0 | 0.00 | 0.0285 | 0.03155 | 0.0281 | 109789 |
| 1739572020 | 0.0285 | -0.0065 | -18.57 | 0.0325 | 0.0325 | 0.0285 | 87667 |
| 1739485320 | 0.035 | -0.0028 | -7.41 | 0.0316 | 0.035 | 0.03 | 382900 |
| 1739398920 | 0.0378 | 0.00955 | 33.81 | 0.0288 | 0.0378 | 0.028408 | 376833 |
| 1739312940 | 0.02825 | -0.00575 | -16.91 | 0.0298 | 0.0358 | 0.02615 | 529832 |
| 1739226000 | 0.034 | -0.0049 | -12.60 | 0.041 | 0.041 | 0.03105 | 308779 |
| 1738967160 | 0.0388999 | 0.002505 | 6.88 | 0.0315 | 0.0388999 | 0.0315 | 32732 |
| 1738880400 | 0.0363949 | 0.0012949 | 3.69 | 0.0363949 | 0.0363949 | 0.0363949 | 450 |
| 1738794000 | 0.0351 | -0.0019 | -5.14 | 0.0334 | 0.041 | 0.0313 | 343350 |
| 1738708080 | 0.037 | -0.00276 | -6.94 | 0.041 | 0.041 | 0.037 | 143563 |
| 1738621740 | 0.0397599 | 0.0001099 | 0.28 | 0.0371 | 0.0397599 | 0.0371 | 41306 |
| 1738362000 | 0.03965 | -0.00371 | -8.56 | 0.0402 | 0.0456 | 0.0383 | 393470 |
| 1738276080 | 0.04336 | 0.00336 | 8.40 | 0.04575 | 0.04575 | 0.04224 | 25841 |
| 1738189740 | 0.04 | 0 | 0.00 | 0.04 | 0.042 | 0.04 | 99925 |
| 1738103280 | 0.04 | -0.0023 | -5.44 | 0.04 | 0.0448 | 0.0393 | 283763 |
| 1738016820 | 0.0423 | -0.0025 | -5.58 | 0.0475 | 0.0475 | 0.0423 | 61678 |
| 1737757440 | 0.0448 | 0 | 0.00 | 0.0429999 | 0.0448 | 0.042634 | 4936 |
| 1737671220 | 0.0448 | 0.0035 | 8.47 | 0.04 | 0.0448 | 0.04 | 11836 |
| 1737584640 | 0.0413 | -0.001618 | -3.77 | 0.0414 | 0.04365 | 0.0413 | 47010 |
| 1737498540 | 0.042918 | -0.001182 | -2.68 | 0.0455 | 0.046 | 0.0414 | 178104 |
| 1737152880 | 0.0441 | 0.0002 | 0.46 | 0.0425 | 0.0456 | 0.0425 | 134524 |
| 1737066420 | 0.0439 | -0.00265 | -5.69 | 0.0439 | 0.0466 | 0.0425 | 315284 |
| 1736979720 | 0.04655 | -0.00205 | -4.22 | 0.04468 | 0.047 | 0.0434999 | 228798 |
| 1736893380 | 0.0486 | -0.002 | -3.95 | 0.0486 | 0.0486 | 0.0486 | 15020 |
| 1736806800 | 0.0506 | 0.00195 | 4.01 | 0.0488 | 0.0509999 | 0.045624 | 90041 |
| 1736547720 | 0.04865 | 0.00665 | 15.83 | 0.0455 | 0.0519 | 0.0455 | 209120 |
| 1736375340 | 0.042 | -0.0037 | -8.10 | 0.05 | 0.05 | 0.042 | 24993 |
| 1736288940 | 0.0457 | -0.00145 | -3.08 | 0.0519 | 0.0519 | 0.0429999 | 238813 |
| 1736202360 | 0.04715 | 0.0002 | 0.43 | 0.0437 | 0.051184 | 0.0437 | 41236 |
| 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 |
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
