Premium
Vizsla Copper Corporation (QB) (VCUFF)
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 | 0.003 | 8.10810810811 | 0.037 | 0.0525 | 0.037 | 205663 | 0.04560577 | CS |
| 4 | -0.012 | -23.0769230769 | 0.052 | 0.054 | 0.03558 | 112597 | 0.0453046 | CS |
| 12 | -0.002 | -4.7619047619 | 0.042 | 0.0725 | 0.03558 | 163691 | 0.05216678 | CS |
| 26 | -0.0225 | -36 | 0.0625 | 0.0725 | 0.0332 | 188815 | 0.0485353 | CS |
| 52 | -0.03805 | -48.7508007687 | 0.07805 | 0.105 | 0.0332 | 146623 | 0.05467083 | CS |
| 156 | -0.49375 | -92.5058548009 | 0.53375 | 0.665 | 0.0332 | 75281 | 0.08426695 | CS |
| 260 | -0.6208 | -93.9467312349 | 0.6608 | 2.03 | 0.0332 | 69698 | 0.13491809 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 0.04 | -0.0073 | -15.43 | 0.0494 | 0.052 | 0.04 | 204339 |
| 1744838940 | 0.0473 | -0.0013 | -2.67 | 0.0472 | 0.0483 | 0.0392 | 473051 |
| 1744752360 | 0.0486 | 0.0028 | 6.11 | 0.046 | 0.0525 | 0.045 | 109815 |
| 1744666140 | 0.0458 | 0.00385 | 9.18 | 0.04565 | 0.049 | 0.0428 | 190880 |
| 1744406940 | 0.04195 | 0.00195 | 4.88 | 0.042 | 0.044 | 0.0393 | 133185 |
| 1744320120 | 0.04 | 0.0034 | 9.29 | 0.037 | 0.041355 | 0.037 | 121383 |
| 1744234140 | 0.0366 | -0.0009 | -2.40 | 0.0396 | 0.0396 | 0.03558 | 108677 |
| 1744147740 | 0.0375 | 0.00125 | 3.45 | 0.037 | 0.0391 | 0.036 | 157509 |
| 1744061220 | 0.03625 | -0.00475 | -11.59 | 0.03705 | 0.04 | 0.03615 | 101516 |
| 1743802020 | 0.041 | -0.003249 | -7.34 | 0.041 | 0.04185 | 0.041 | 40025 |
| 1743715440 | 0.0442489 | -0.001551 | -3.39 | 0.0451 | 0.0451 | 0.04 | 19507 |
| 1743629040 | 0.0458 | 0.0032 | 7.51 | 0.0509999 | 0.0509999 | 0.04365 | 14614 |
| 1743542640 | 0.0426 | -0.0034 | -7.39 | 0.045 | 0.04675 | 0.0426 | 111238 |
| 1743456180 | 0.046 | -0.003 | -6.12 | 0.049 | 0.049 | 0.045 | 47760 |
| 1743197340 | 0.049 | -0.0027 | -5.22 | 0.0514 | 0.053 | 0.049 | 320144 |
| 1743110880 | 0.0517 | 0.0014 | 2.78 | 0.05135 | 0.0528 | 0.05 | 44500 |
| 1743024540 | 0.0503 | -0.0025 | -4.73 | 0.054 | 0.054 | 0.0499 | 48716 |
| 1742938140 | 0.0528 | -0.0001 | -0.19 | 0.054 | 0.054 | 0.05 | 76707 |
| 1742851200 | 0.0529 | 0.0011 | 2.12 | 0.0529 | 0.0529 | 0.05145 | 69662 |
| 1742592540 | 0.0518 | -0.000274 | -0.53 | 0.05145 | 0.053 | 0.05034 | 13900 |
| 1742505960 | 0.052074 | 0.000924 | 1.81 | 0.052 | 0.0527 | 0.0495 | 49146 |
| 1742419200 | 0.05115 | 0.0001501 | 0.29 | 0.04925 | 0.0522 | 0.04925 | 102500 |
| 1742333400 | 0.0509999 | 0.0021999 | 4.51 | 0.05065 | 0.052 | 0.0485 | 301625 |
| 1742246400 | 0.0488 | -0.0001 | -0.20 | 0.054 | 0.054 | 0.048645 | 12471 |
| 1741987680 | 0.0489 | 0.0009 | 1.88 | 0.0489 | 0.0489 | 0.048 | 117652 |
| 1741901340 | 0.048 | 0.0029 | 6.43 | 0.04695 | 0.0488 | 0.0463999 | 136250 |
| 1741814940 | 0.0451 | -0.001894 | -4.03 | 0.0489 | 0.0489 | 0.0451 | 120761 |
| 1741728480 | 0.046994 | -0.002506 | -5.06 | 0.0509999 | 0.0509999 | 0.0441 | 232599 |
| 1741641600 | 0.0495 | 0.0001 | 0.20 | 0.05 | 0.0518 | 0.0475 | 244138 |
| 1741386000 | 0.0494 | 0.002 | 4.22 | 0.0495 | 0.05 | 0.045 | 331715 |
| 1741300140 | 0.0474 | -0.0026 | -5.20 | 0.0484 | 0.0519 | 0.0474 | 122776 |
| 1741213440 | 0.05 | 0.0011 | 2.25 | 0.049 | 0.05 | 0.045 | 79775 |
| 1741126800 | 0.0489 | 0.00168 | 3.56 | 0.04712 | 0.0489 | 0.046 | 87176 |
| 1741040760 | 0.04722 | -0.00028 | -0.59 | 0.0429999 | 0.05 | 0.041 | 154400 |
| 1740781260 | 0.0475 | -0.0035 | -6.86 | 0.05 | 0.05 | 0.0429999 | 578581 |
| 1740695340 | 0.0509999 | -0.001984 | -3.74 | 0.0527 | 0.0527 | 0.0505 | 151024 |
| 1740608400 | 0.052984 | 0.002084 | 4.09 | 0.055 | 0.055 | 0.05195 | 91739 |
| 1740522480 | 0.0509 | -0.0052 | -9.27 | 0.0499 | 0.0557 | 0.0499 | 47291 |
| 1740435600 | 0.0561 | -0.0039 | -6.50 | 0.06 | 0.0602 | 0.0523 | 63508 |
| 1740176400 | 0.06 | 0.00156 | 2.67 | 0.06 | 0.0649 | 0.054956 | 37082 |
| 1740090480 | 0.05844 | -0.00566 | -8.83 | 0.0622 | 0.0622 | 0.05755 | 51956 |
| 1740003960 | 0.0641 | 0.0016 | 2.56 | 0.069 | 0.069 | 0.05875 | 52001 |
| 1739917740 | 0.0625 | 0.0045 | 7.76 | 0.05605 | 0.0625 | 0.05605 | 252544 |
| 1739572020 | 0.058 | -0.0023 | -3.81 | 0.0604 | 0.065 | 0.058 | 281907 |
| 1739485320 | 0.0603 | -0.00346 | -5.43 | 0.069 | 0.0725 | 0.0545 | 649643 |
| 1739398920 | 0.06376 | -0.00024 | -0.38 | 0.07 | 0.0703 | 0.06255 | 100403 |
| 1739312940 | 0.064 | -0.00125 | -1.92 | 0.06484 | 0.07 | 0.06095 | 260203 |
| 1739226000 | 0.06525 | 0.0058 | 9.76 | 0.059 | 0.0709999 | 0.05755 | 1121449 |
| 1738967160 | 0.05945 | 0.0086 | 16.91 | 0.0535 | 0.065 | 0.05165 | 464434 |
| 1738880400 | 0.05085 | -0.00065 | -1.26 | 0.0535 | 0.0539 | 0.04945 | 154034 |
| 1738794000 | 0.0515 | 0.0028 | 5.75 | 0.0515 | 0.053 | 0.05 | 61884 |
| 1738708080 | 0.0487 | 0.0051 | 11.70 | 0.0441 | 0.0487 | 0.0425 | 174403 |
| 1738621740 | 0.0436 | -0.0012 | -2.68 | 0.0457 | 0.0457 | 0.04265 | 34543 |
| 1738362000 | 0.0448 | -2.1E-5 | -0.05 | 0.0456 | 0.0457 | 0.042 | 42570 |
| 1738276080 | 0.044821 | 0.003621 | 8.79 | 0.04412 | 0.0465 | 0.042 | 113861 |
| 1738189740 | 0.0412 | -0.000802 | -1.91 | 0.0411 | 0.0459 | 0.0411 | 252793 |
| 1738103280 | 0.042002 | -0.001518 | -3.49 | 0.04388 | 0.04388 | 0.042002 | 59882 |
| 1738016820 | 0.04352 | -0.00093 | -2.09 | 0.04319 | 0.0456 | 0.04319 | 70414 |
| 1737757440 | 0.04445 | 0.0026501 | 6.34 | 0.045 | 0.0455 | 0.0436 | 63600 |
| 1737671220 | 0.0417999 | 5.0E-5 | 0.12 | 0.042 | 0.044 | 0.041 | 130244 |
| 1737584640 | 0.04175 | -0.00025 | -0.60 | 0.0528 | 0.0528 | 0.0386 | 190862 |
| 1737498540 | 0.042 | 0.00055 | 1.33 | 0.042 | 0.04625 | 0.04 | 177387 |
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
