Talisker Resources Ltd (QX) (TSKFF)
USOTC
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02513 | -10.1740890688 | 0.247 | 0.247 | 0.2175 | 48276 | 0.21894353 | CS |
4 | -0.08813 | -28.4290322581 | 0.31 | 0.3179 | 0.2175 | 37457 | 0.26599348 | CS |
12 | -0.12203 | -35.4841523699 | 0.3439 | 0.421 | 0.2175 | 33635 | 0.31422996 | CS |
26 | -0.15313 | -40.8346666667 | 0.375 | 0.421 | 0.2175 | 46008 | 0.29451392 | CS |
52 | -0.03049 | -12.0819464257 | 0.25236 | 0.491 | 0.2143 | 41440 | 0.31802035 | CS |
156 | -1.11913 | -83.4548844146 | 1.341 | 1.35 | 0.1854 | 56009 | 0.48395796 | CS |
260 | -1.03613 | -82.3632750397 | 1.258 | 2.325 | 0.1854 | 50778 | 0.79479236 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
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 |
1732918200 | 0.304845 | -0.006655 | -2.14 | 0.302 | 0.3055 | 0.2948 | 20300 |
1732746540 | 0.3115 | 0.0115 | 3.83 | 0.3 | 0.3115 | 0.3 | 10700 |
1732660140 | 0.3 | -0.0035 | -1.15 | 0.3003 | 0.3003 | 0.2993 | 15000 |
1732573560 | 0.3035 | -0.0065 | -2.10 | 0.3124 | 0.3124 | 0.3 | 57750 |
1732314000 | 0.31 | -0.0082 | -2.58 | 0.3132499 | 0.3132499 | 0.3056 | 6850 |
1732227900 | 0.3182 | 0.00565 | 1.81 | 0.32 | 0.32 | 0.3125 | 5139 |
1732141200 | 0.31255 | 0 | 0.00 | 0.31255 | 0.31255 | 0.31255 | 0 |
1732054800 | 0.31255 | -0.00565 | -1.78 | 0.3062 | 0.31255 | 0.3062 | 1760 |
1731968640 | 0.3182 | 0.0228 | 7.72 | 0.32445 | 0.32728 | 0.3182 | 82440 |
1731709260 | 0.2954 | -0.0146 | -4.71 | 0.3 | 0.3 | 0.2868 | 16310 |
1731623160 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
1731536760 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 1275 |
1731450480 | 0.31 | -0.015 | -4.62 | 0.3032 | 0.31 | 0.3018 | 102511 |
1731363600 | 0.325 | -0.00145 | -0.44 | 0.31 | 0.325 | 0.3057 | 15947 |
1731104400 | 0.32645 | -0.0076 | -2.28 | 0.32645 | 0.32645 | 0.32645 | 200 |
1731018540 | 0.33405 | -0.00475 | -1.40 | 0.3338 | 0.33405 | 0.3286 | 25294 |
1730931600 | 0.3388 | 0.0088 | 2.67 | 0.3045 | 0.3388 | 0.3045 | 3200 |
1730845680 | 0.33 | -0.02 | -5.71 | 0.343 | 0.343 | 0.33 | 1313 |
1730759160 | 0.35 | 0.0191 | 5.77 | 0.35 | 0.35 | 0.35 | 271 |
1730496420 | 0.3309 | -0.0192 | -5.48 | 0.3337 | 0.34125 | 0.3309 | 14300 |
1730409780 | 0.3501 | -0.0097 | -2.70 | 0.3402 | 0.3501 | 0.3375 | 150999 |
1730323500 | 0.3598 | 0.0129 | 3.72 | 0.3623 | 0.3623 | 0.3479999 | 30240 |
1730237280 | 0.3469 | -0.0101 | -2.83 | 0.3469 | 0.3469 | 0.3469 | 10060 |
1730150880 | 0.357 | 0.002 | 0.56 | 0.355 | 0.3595 | 0.355 | 19718 |
1729891500 | 0.355 | -0.0013 | -0.36 | 0.356 | 0.356 | 0.355 | 2880 |
1729805160 | 0.3563 | -0.01865 | -4.97 | 0.375 | 0.375 | 0.3476 | 161000 |
1729718940 | 0.37495 | 0.00385 | 1.04 | 0.3652 | 0.37495 | 0.3652 | 17044 |
1729632300 | 0.3711 | 0.01345 | 3.76 | 0.35 | 0.421 | 0.35 | 136647 |
1729545600 | 0.35765 | -0.00035 | -0.10 | 0.367 | 0.3806 | 0.3515499 | 88273 |
1729286400 | 0.358 | 0.0184 | 5.42 | 0.34 | 0.358 | 0.3397 | 92526 |
1729200000 | 0.3396 | 0.0089 | 2.69 | 0.34 | 0.34 | 0.3396 | 7000 |
1729113960 | 0.3307 | -0.0043 | -1.28 | 0.33647 | 0.34665 | 0.3307 | 51263 |
1729027680 | 0.335 | -0.012 | -3.46 | 0.3336 | 0.335 | 0.3336 | 5541 |
1728941220 | 0.3469999 | 0.0030999 | 0.90 | 0.3469999 | 0.3469999 | 0.3469999 | 11000 |
1728681900 | 0.3439 | 0.02435 | 7.62 | 0.3439 | 0.3439 | 0.3439 | 625 |
1728595560 | 0.31955 | 0.02055 | 6.87 | 0.3 | 0.31955 | 0.3 | 110941 |
1728508800 | 0.299 | -0.0069 | -2.26 | 0.299 | 0.299 | 0.299 | 3300 |
1728422580 | 0.3059 | -0.0147 | -4.59 | 0.3059 | 0.3059 | 0.3059 | 1004 |
1728336000 | 0.3206 | -0.0179 | -5.29 | 0.3206 | 0.3206 | 0.3206 | 1008 |
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