Premium
Tactical Resources Corporation (PK) (USREF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 7.00325732899 | 6.14 | 6.78 | 5.92 | 3456 | 6.41299233 | CS |
| 4 | 1.13 | 20.7720588235 | 5.44 | 6.78 | 5.071 | 3951 | 5.92711222 | CS |
| 12 | 3.048 | 86.5417376491 | 3.522 | 6.78 | 2.51 | 4526 | 4.79901598 | CS |
| 26 | 2.1955 | 50.1885929821 | 4.3745 | 6.78 | 2.51 | 3120 | 4.75604033 | CS |
| 52 | 6.2084 | 1716.92477876 | 0.3616 | 6.78 | 0.3616 | 5273 | 1.99727411 | CS |
| 156 | 6.47 | 6470 | 0.1 | 6.78 | 0.02 | 5509 | 0.98293276 | CS |
| 260 | 5.92 | 910.769230769 | 0.65 | 6.78 | 0.02 | 9804 | 0.713668 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 6.57 | -0.1 | -1.50 | 6.57 | 6.57 | 6.57 | 512 |
| 1781731740 | 6.67 | 0.22 | 3.41 | 6.69 | 6.78 | 6.6409 | 3764 |
| 1781645340 | 6.45 | 0.53 | 8.86 | 5.92 | 6.45 | 5.92 | 6838 |
| 1781558940 | 5.925 | 0 | 0.00 | 5.925 | 5.925 | 5.925 | 0 |
| 1781299740 | 5.925 | -0.15 | -2.39 | 6.04 | 6.04 | 5.925 | 800 |
| 1781213220 | 6.07 | 0 | 0.00 | 6.14 | 6.14 | 6.07 | 2420 |
| 1781126940 | 6.07 | -0.08 | -1.26 | 6.18 | 6.18 | 6.07 | 1705 |
| 1781040540 | 6.1475 | -0.05 | -0.81 | 6.39 | 6.39 | 6.0454 | 1200 |
| 1780954140 | 6.198 | 0.48 | 8.36 | 5.82 | 6.2915 | 5.74 | 15497 |
| 1780694940 | 5.72 | -0.38 | -6.23 | 5.65 | 5.72 | 5.59 | 5766 |
| 1780608540 | 6.1 | -0.04 | -0.65 | 6.094 | 6.1 | 6.094 | 603 |
| 1780522140 | 6.14 | 0.71 | 13.08 | 5.88 | 6.14 | 5.88 | 8393 |
| 1780435740 | 5.43 | 0.32 | 6.26 | 5.2499 | 5.43 | 5.23 | 4940 |
| 1780349280 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1780090080 | 5.11 | -0.18 | -3.48 | 5.08 | 5.34 | 5.071 | 4972 |
| 1780003320 | 5.2939999 | -0.07 | -1.23 | 5.29 | 5.2939999 | 5.282 | 1750 |
| 1779917340 | 5.36 | 0 | 0.07 | 5.3453 | 5.36 | 5.3453 | 300 |
| 1779830940 | 5.3564999 | -0.01 | -0.10 | 5.36 | 5.36 | 5.3564999 | 844 |
| 1779484920 | 5.362 | -0.08 | -1.43 | 5.37 | 5.37 | 5.362 | 3150 |
| 1779398880 | 5.44 | -0.07 | -1.27 | 5.44 | 5.44 | 5.38 | 4230 |
| 1779312300 | 5.51 | -0.04 | -0.72 | 5.51 | 5.51 | 5.51 | 1825 |
| 1779225660 | 5.55 | 0.3 | 5.71 | 5.5 | 5.555 | 5.5 | 3450 |
| 1779139740 | 5.25 | -0.05 | -0.94 | 5.69 | 5.938 | 5.25 | 23103 |
| 1778880000 | 5.3 | -0.02 | -0.38 | 5.295 | 5.3 | 5.295 | 255 |
| 1778793900 | 5.32 | 0.25 | 4.93 | 5.05 | 5.386 | 5.05 | 6110 |
| 1778707380 | 5.07 | -0.03 | -0.59 | 5.09 | 5.125 | 5.07 | 3894 |
| 1778621340 | 5.1 | 0.4 | 8.51 | 5.23 | 5.23 | 4.655 | 3502 |
| 1778534940 | 4.7 | 0 | 0.00 | 4.654 | 4.7165 | 4.654 | 3424 |
| 1778275200 | 4.7 | 0.06 | 1.29 | 4.705 | 4.705 | 4.7 | 1653 |
| 1778188800 | 4.64 | 0.08 | 1.75 | 4.5 | 4.65 | 4.5 | 8730 |
| 1778102520 | 4.5599999 | -0.23 | -4.80 | 4.79 | 4.79 | 4.5599999 | 1720 |
| 1778016000 | 4.79 | 0.24 | 5.27 | 4.6 | 4.79 | 4.567 | 6225 |
| 1777930140 | 4.55 | 0.1 | 2.20 | 4.53 | 4.67 | 4.5199999 | 7852 |
| 1777671000 | 4.452 | 0.1 | 2.27 | 4.4999 | 4.4999 | 4.4501 | 1056 |
| 1777584540 | 4.353 | 0.11 | 2.67 | 4.2499 | 4.353 | 4.2499 | 750 |
| 1777498140 | 4.24 | -0.04 | -0.99 | 4.5199999 | 4.53 | 4.24 | 4250 |
| 1777411800 | 4.2825 | -0.24 | -5.36 | 4.54 | 4.54 | 4.2825 | 1548 |
| 1777325400 | 4.525 | 0.03 | 0.56 | 4.5199999 | 4.5899 | 4.51 | 4110 |
| 1777065780 | 4.5 | 0.04 | 0.90 | 4.5 | 4.5 | 4.5 | 2000 |
| 1776979740 | 4.46 | 0 | 0.00 | 4.5 | 4.5 | 4.46 | 1898 |
| 1776893280 | 4.46 | -0.03 | -0.60 | 4.46 | 4.46 | 4.46 | 1905 |
| 1776806940 | 4.487 | 0.04 | 0.83 | 4.487 | 4.487 | 4.487 | 3047 |
| 1776720540 | 4.45 | 0.09 | 2.06 | 4.4999 | 4.51 | 4.45 | 6474 |
| 1776460800 | 4.36 | 1.85 | 73.71 | 4.5 | 4.5 | 4.35 | 7210 |
| 1776374760 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1776288360 | 2.5099999 | -1.71 | -40.48 | 2.5099999 | 4.55 | 2.5099999 | 26488 |
| 1776202140 | 4.217 | 0 | 0.00 | 4.217 | 4.217 | 4.217 | 0 |
| 1776115740 | 4.217 | 0.17 | 4.12 | 4.13 | 4.217 | 4.13 | 2608 |
| 1775856300 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1775769900 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1775683500 | 4.05 | -0.08 | -1.94 | 4.085 | 4.085 | 4.05 | 2150 |
| 1775596800 | 4.13 | 0.17 | 4.29 | 4 | 4.16 | 4 | 7355 |
| 1775510940 | 3.96 | 0.21 | 5.53 | 4 | 4 | 3.96 | 8124 |
| 1775165340 | 3.7525 | 0 | 0.00 | 3.7525 | 3.7525 | 3.7525 | 0 |
| 1775078940 | 3.7525 | 0 | 0.00 | 3.7525 | 3.7525 | 3.7525 | 0 |
| 1774992540 | 3.7525 | 0.25 | 7.21 | 3.7525 | 3.7525 | 3.7525 | 140 |
| 1774906080 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 140 |
| 1774646940 | 3.5 | -0.15 | -4.11 | 3.522 | 3.522 | 3.5 | 1617 |
| 1774560360 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1774473960 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1774387560 | 3.65 | 0.13 | 3.69 | 3.725 | 3.725 | 3.626 | 3400 |
| 1774252800 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
