Premium
Tier One Silver Inc (QB) (TSLVF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0072 | 14.1176470588 | 0.051 | 0.0662 | 0.051 | 50622 | 0.05797014 | CS |
| 4 | 0.0147 | 33.7931034483 | 0.0435 | 0.072 | 0.0435 | 60158 | 0.05744014 | CS |
| 12 | -0.0169 | -22.5033288948 | 0.0751 | 0.085 | 0.0435 | 106720 | 0.06066052 | CS |
| 26 | -0.0218 | -27.25 | 0.08 | 0.105 | 0.0435 | 93570 | 0.07108297 | CS |
| 52 | -0.0049 | -7.76545166403 | 0.0631 | 0.15 | 0.0435 | 82403 | 0.08072837 | CS |
| 156 | -0.4319 | -88.124872475 | 0.4901 | 0.865 | 0.0435 | 80999 | 0.19325023 | CS |
| 260 | -1.249 | -95.5477356181 | 1.3072 | 1.34 | 0.0435 | 84976 | 0.34296193 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.0582 | 0.0032 | 5.82 | 0.0643 | 0.0662 | 0.0582 | 72248 |
| 1738276080 | 0.055 | -0.00585 | -9.61 | 0.06045 | 0.0624 | 0.055 | 14800 |
| 1738189740 | 0.06085 | 0.00555 | 10.04 | 0.0551 | 0.0623 | 0.0551 | 37599 |
| 1738103280 | 0.0553 | -0.00225 | -3.91 | 0.0551 | 0.0616 | 0.055 | 11980 |
| 1738016820 | 0.05755 | -0.00785 | -12.00 | 0.0509999 | 0.06055 | 0.0509999 | 116484 |
| 1737757440 | 0.0654 | 0.0053 | 8.82 | 0.06295 | 0.072 | 0.0589 | 56206 |
| 1737671220 | 0.0601 | -0.00618 | -9.32 | 0.0612 | 0.07 | 0.0577 | 18865 |
| 1737584640 | 0.06628 | -0.000523 | -0.78 | 0.069 | 0.069 | 0.0622 | 57522 |
| 1737498540 | 0.066803 | 0.009303 | 16.18 | 0.0588 | 0.066803 | 0.05755 | 42053 |
| 1737152880 | 0.0575 | 0.00175 | 3.14 | 0.0535 | 0.06 | 0.0515 | 52248 |
| 1737066420 | 0.05575 | 0.00215 | 4.01 | 0.05 | 0.0597 | 0.0472 | 253330 |
| 1736979720 | 0.0536 | -0.0045 | -7.75 | 0.0554 | 0.0585 | 0.0536 | 25484 |
| 1736893380 | 0.0581 | 0.0029 | 5.25 | 0.055 | 0.0581 | 0.055 | 5525 |
| 1736806800 | 0.0552 | -0.00345 | -5.88 | 0.067 | 0.07 | 0.0521 | 43642 |
| 1736547720 | 0.05865 | 0.00565 | 10.66 | 0.0472 | 0.05865 | 0.0472 | 35590 |
| 1736375340 | 0.053 | -0.002781 | -4.99 | 0.0472 | 0.061 | 0.0472 | 123192 |
| 1736288940 | 0.055781 | 0.003781 | 7.27 | 0.052 | 0.05665 | 0.052 | 57775 |
| 1736202360 | 0.052 | 0.0019 | 3.79 | 0.0434999 | 0.0545 | 0.0434999 | 58296 |
| 1735942980 | 0.0501 | 0.0001 | 0.20 | 0.04975 | 0.0518 | 0.04975 | 53100 |
| 1735856700 | 0.05 | -0.0002 | -0.40 | 0.05046 | 0.051722 | 0.0484 | 22951 |
| 1735683960 | 0.0502 | -0.00035 | -0.69 | 0.0484 | 0.05155 | 0.0484 | 148414 |
| 1735597740 | 0.05055 | -0.00115 | -2.22 | 0.0487 | 0.05276 | 0.0482 | 150372 |
| 1735338000 | 0.0517 | 0.0031 | 6.38 | 0.04995 | 0.05305 | 0.048 | 130428 |
| 1735252020 | 0.0486 | -0.0026 | -5.08 | 0.05 | 0.05 | 0.0471 | 138346 |
| 1735078200 | 0.0512 | -0.00113 | -2.16 | 0.05 | 0.0513 | 0.05 | 18140 |
| 1734992400 | 0.05233 | -0.00167 | -3.09 | 0.0555 | 0.0555 | 0.05 | 161541 |
| 1734733200 | 0.054 | 0.00131 | 2.49 | 0.05305 | 0.05625 | 0.0511 | 125920 |
| 1734646800 | 0.05269 | -1.0E-5 | -0.02 | 0.05485 | 0.0579 | 0.0501 | 91366 |
| 1734560940 | 0.0527 | -0.0013 | -2.41 | 0.05085 | 0.0552 | 0.05085 | 209920 |
| 1734474360 | 0.054 | -0.0085 | -13.60 | 0.0596 | 0.0625 | 0.054 | 366393 |
| 1734388140 | 0.0625 | -0.0038 | -5.73 | 0.0618 | 0.0626 | 0.06 | 299274 |
| 1734128940 | 0.0663 | 0.00175 | 2.71 | 0.06472 | 0.0663 | 0.0605 | 91377 |
| 1734042480 | 0.06455 | -5.0E-5 | -0.08 | 0.0605 | 0.0664 | 0.05875 | 176020 |
| 1733955900 | 0.0646 | 0.0021 | 3.36 | 0.061 | 0.06525 | 0.0603 | 27634 |
| 1733869200 | 0.0625 | -0.0002 | -0.32 | 0.061 | 0.0625 | 0.0596 | 49297 |
| 1733782800 | 0.0627 | -0.00372 | -5.60 | 0.06515 | 0.0688 | 0.0613 | 647437 |
| 1733523600 | 0.06642 | 0.00157 | 2.42 | 0.06456 | 0.06642 | 0.0636 | 109855 |
| 1733437500 | 0.06485 | -0.00405 | -5.88 | 0.06583 | 0.066 | 0.064 | 163444 |
| 1733350980 | 0.0689 | 0.0013001 | 1.92 | 0.0636 | 0.0716 | 0.0636 | 28885 |
| 1733264700 | 0.0675999 | -0.0018 | -2.59 | 0.064 | 0.0695 | 0.064 | 122500 |
| 1733178180 | 0.0694 | -0.0006 | -0.86 | 0.0636 | 0.0709 | 0.0636 | 41391 |
| 1732918200 | 0.07 | 0.0063 | 9.89 | 0.0636 | 0.07 | 0.0636 | 62197 |
| 1732746540 | 0.0637 | -0.00144 | -2.21 | 0.0651 | 0.0698 | 0.0637 | 100240 |
| 1732660140 | 0.06514 | -0.00316 | -4.63 | 0.06646 | 0.06646 | 0.061 | 121980 |
| 1732573560 | 0.0683 | -0.0037 | -5.14 | 0.0680999 | 0.08 | 0.0639 | 100080 |
| 1732314000 | 0.072 | 0.0078001 | 12.15 | 0.0659 | 0.072 | 0.0659 | 157150 |
| 1732227900 | 0.0641999 | -0.0042 | -6.14 | 0.066 | 0.067 | 0.0611 | 180520 |
| 1732141740 | 0.0684 | -0.0012 | -1.72 | 0.0667 | 0.0684 | 0.065 | 61289 |
| 1732054800 | 0.0696 | 0.0007 | 1.02 | 0.065 | 0.0727 | 0.065 | 1970 |
| 1731968640 | 0.0689 | -0.00035 | -0.51 | 0.0723 | 0.0748 | 0.0673 | 137581 |
| 1731709260 | 0.06925 | -0.00275 | -3.82 | 0.0713 | 0.0713 | 0.06925 | 3100 |
| 1731622800 | 0.072 | -0.0013 | -1.77 | 0.0701 | 0.075 | 0.0701 | 96511 |
| 1731536760 | 0.0733 | 0.0065 | 9.73 | 0.067 | 0.085 | 0.067 | 96219 |
| 1731450480 | 0.0668 | -0.0044 | -6.18 | 0.06015 | 0.078 | 0.06015 | 72100 |
| 1731363600 | 0.0712 | -0.0061 | -7.89 | 0.0751 | 0.07882 | 0.0683 | 221812 |
| 1731104400 | 0.0772999 | -0.0004 | -0.51 | 0.0795 | 0.0801999 | 0.0766 | 40902 |
| 1731018540 | 0.0777 | -0.007359 | -8.65 | 0.0755 | 0.08525 | 0.0753 | 235258 |
| 1730931600 | 0.085059 | -0.001341 | -1.55 | 0.0859 | 0.0869999 | 0.08 | 67000 |
| 1730845680 | 0.0864 | -0.00133 | -1.52 | 0.0867 | 0.0867 | 0.0864 | 14547 |
| 1730759160 | 0.08773 | -0.00037 | -0.42 | 0.0869 | 0.09 | 0.0867 | 23186 |
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
