Premium
Talisker Resources Ltd (QX) (TSKFF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -4.6875 | 0.32 | 0.3216 | 0.296 | 25721 | 0.31406955 | CS |
| 4 | 0.06998 | 29.7761892605 | 0.23502 | 0.334 | 0.2268 | 51245 | 0.27877999 | CS |
| 12 | -0.005 | -1.61290322581 | 0.31 | 0.334 | 0.2165 | 44014 | 0.26253126 | CS |
| 26 | 0.01 | 3.38983050847 | 0.295 | 0.421 | 0.2165 | 38551 | 0.29350306 | CS |
| 52 | 0.0838 | 37.8842676311 | 0.2212 | 0.491 | 0.2143 | 45415 | 0.31075742 | CS |
| 156 | -0.7115 | -69.9950811608 | 1.0165 | 1.1528 | 0.1854 | 55958 | 0.4395982 | CS |
| 260 | -1.50292 | -83.1297845037 | 1.80792 | 1.938 | 0.1854 | 51390 | 0.76712434 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.296 | 56407 |
| 1740694800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1740608400 | 0.31 | 0.0027 | 0.88 | 0.3075 | 0.31 | 0.3075 | 21627 |
| 1740522480 | 0.3073 | 0.0017 | 0.56 | 0.3073 | 0.3073 | 0.3073 | 2550 |
| 1740435600 | 0.3056 | -0.013658 | -4.28 | 0.32075 | 0.32075 | 0.3 | 22192 |
| 1740176400 | 0.319258 | 0.000258 | 0.08 | 0.32 | 0.3216 | 0.3163 | 56516 |
| 1740090480 | 0.319 | -0.0015 | -0.47 | 0.319 | 0.319 | 0.319 | 246 |
| 1740003960 | 0.3205 | 0.00215 | 0.68 | 0.308 | 0.33 | 0.308 | 47909 |
| 1739917740 | 0.31835 | -0.0152 | -4.56 | 0.334 | 0.334 | 0.31835 | 105920 |
| 1739572020 | 0.33355 | 0.01355 | 4.23 | 0.331 | 0.33355 | 0.32895 | 24500 |
| 1739485320 | 0.32 | 0.0024 | 0.76 | 0.32 | 0.32 | 0.32 | 11100 |
| 1739398920 | 0.3176 | 0.0491 | 18.29 | 0.2903 | 0.3176 | 0.2903 | 137612 |
| 1739312940 | 0.2685 | 0.0065 | 2.48 | 0.26 | 0.2685 | 0.259 | 20300 |
| 1739226000 | 0.262 | 0.0227 | 9.49 | 0.239 | 0.262 | 0.239 | 97810 |
| 1738967160 | 0.2393 | -0.0047 | -1.93 | 0.237 | 0.244 | 0.237 | 27039 |
| 1738880400 | 0.244 | 0.0022 | 0.91 | 0.244 | 0.244 | 0.244 | 14000 |
| 1738794000 | 0.2418 | 0.0043 | 1.81 | 0.237 | 0.2418 | 0.2349 | 55155 |
| 1738708080 | 0.2375 | 0.0005 | 0.21 | 0.238 | 0.242 | 0.2315 | 156250 |
| 1738621740 | 0.237 | -0.0029 | -1.21 | 0.2268 | 0.237 | 0.2268 | 119685 |
| 1738362000 | 0.2399 | 0.0081 | 3.49 | 0.23502 | 0.2399 | 0.23502 | 2000 |
| 1738276080 | 0.2318 | 0.0008 | 0.35 | 0.235 | 0.238 | 0.2281 | 179795 |
| 1738189740 | 0.231 | 0.00092 | 0.40 | 0.23 | 0.231 | 0.23 | 55299 |
| 1738103280 | 0.23008 | -0.00292 | -1.25 | 0.234 | 0.234 | 0.225 | 8819 |
| 1738016820 | 0.233 | -0.001 | -0.43 | 0.2379 | 0.24 | 0.225 | 87901 |
| 1737757440 | 0.234 | 0.0012 | 0.52 | 0.2335 | 0.24 | 0.22975 | 116335 |
| 1737671220 | 0.2328 | -0.0046 | -1.94 | 0.2359 | 0.2359 | 0.2328 | 6179 |
| 1737584640 | 0.2374 | -0.0167 | -6.57 | 0.2374 | 0.2374 | 0.2374 | 4000 |
| 1737498540 | 0.2541 | 0.009698 | 3.97 | 0.243 | 0.2541 | 0.2324 | 211895 |
| 1737152880 | 0.244402 | -0.005098 | -2.04 | 0.244402 | 0.244402 | 0.244402 | 3020 |
| 1737066420 | 0.2495 | -0.0075 | -2.92 | 0.2495 | 0.2495 | 0.2495 | 2500 |
| 1736979720 | 0.257 | 0.0048 | 1.90 | 0.257 | 0.257 | 0.257 | 500 |
| 1736893380 | 0.2522 | 0.0092 | 3.79 | 0.2542 | 0.2542 | 0.2522 | 9500 |
| 1736806920 | 0.243 | 0 | 0.00 | 0.243 | 0.243 | 0.243 | 0 |
| 1736547720 | 0.243 | 0.0035 | 1.46 | 0.2569 | 0.2569 | 0.243 | 9252 |
| 1736375340 | 0.2395 | 0.0195 | 8.86 | 0.2205 | 0.2395 | 0.2205 | 17453 |
| 1736288940 | 0.22 | 0.003 | 1.38 | 0.223 | 0.223 | 0.2199 | 11178 |
| 1736202360 | 0.217 | -0.00487 | -2.19 | 0.22 | 0.22 | 0.2165 | 5500 |
| 1735942980 | 0.22187 | -0.000486 | -0.22 | 0.2275 | 0.2275 | 0.2175 | 7000 |
| 1735856700 | 0.222356 | 0.003146 | 1.44 | 0.2262 | 0.2262 | 0.2208 | 24972 |
| 1735683960 | 0.21921 | 0.00141 | 0.65 | 0.21886 | 0.226 | 0.2176 | 44856 |
| 1735597740 | 0.2178 | -0.0292 | -11.82 | 0.23417 | 0.23417 | 0.2178 | 121776 |
| 1735338000 | 0.247 | -0.005 | -1.98 | 0.247 | 0.247 | 0.247 | 1500 |
| 1735252020 | 0.252 | 0.0075 | 3.07 | 0.2475 | 0.2536 | 0.236 | 26337 |
| 1735078200 | 0.2445 | -0.0055 | -2.20 | 0.25 | 0.25 | 0.244 | 30203 |
| 1734992400 | 0.25 | -0.0049 | -1.92 | 0.23808 | 0.2504 | 0.23808 | 28773 |
| 1734733200 | 0.2549 | 0.006204 | 2.49 | 0.24 | 0.2549 | 0.24 | 43400 |
| 1734646800 | 0.248696 | -0.010904 | -4.20 | 0.2545 | 0.2545 | 0.248172 | 23538 |
| 1734560940 | 0.2596 | -0.0004 | -0.15 | 0.2596 | 0.2596 | 0.2596 | 1500 |
| 1734474360 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 42355 |
| 1734388140 | 0.27 | -0.00375 | -1.37 | 0.27 | 0.27 | 0.27 | 280 |
| 1734128940 | 0.27375 | -0.02605 | -8.69 | 0.287 | 0.29 | 0.2676 | 15918 |
| 1734042480 | 0.2998 | -0.0082 | -2.66 | 0.304 | 0.304 | 0.2998 | 6700 |
| 1733955900 | 0.308 | 0.004 | 1.32 | 0.3015 | 0.31 | 0.3013 | 85977 |
| 1733869200 | 0.304 | -0.013 | -4.10 | 0.3179 | 0.3179 | 0.304 | 94196 |
| 1733782800 | 0.317 | 0.007 | 2.26 | 0.31 | 0.317 | 0.30895 | 80945 |
| 1733523600 | 0.31 | 0.0035 | 1.14 | 0.31 | 0.31 | 0.31 | 1000 |
| 1733437500 | 0.3065 | -0.0035 | -1.13 | 0.31 | 0.31 | 0.3065 | 4100 |
| 1733350980 | 0.31 | 0.0072 | 2.38 | 0.306535 | 0.31 | 0.306535 | 2330 |
| 1733264700 | 0.3028 | -0.0037 | -1.21 | 0.3028 | 0.3028 | 0.3028 | 2000 |
| 1733178180 | 0.3065 | 0.001655 | 0.54 | 0.3065 | 0.3065 | 0.3065 | 1916 |
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
