Premium
Silver Viper Minerals Corporation (QX) (VIPRF)
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 | -0.04995 | -14.9775112444 | 0.3335 | 0.35574 | 0.272 | 67167 | 0.285248 | CS |
| 4 | -0.22675 | -44.4346462865 | 0.5103 | 0.53002 | 0.272 | 39480 | 0.37253872 | CS |
| 12 | -0.53765 | -65.4712615684 | 0.8212 | 0.967 | 0.272 | 35533 | 0.56146115 | CS |
| 26 | -1.33645 | -82.4969135802 | 1.62 | 1.79 | 0.272 | 56033 | 1.02172588 | CS |
| 52 | 0.00595 | 2.14337175793 | 0.2776 | 1.89 | 0.272 | 52974 | 0.90922061 | CS |
| 156 | 0.17325 | 157.071622847 | 0.1103 | 1.89 | 0.0261 | 85003 | 0.24798854 | CS |
| 260 | -0.25635 | -47.4810150028 | 0.5399 | 1.89 | 0.0261 | 81484 | 0.23808767 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 0.28355 | -0.0211 | -6.93 | 0.30075 | 0.30075 | 0.2749 | 79050 |
| 1782941280 | 0.3046499 | 0.0071199 | 2.39 | 0.30321 | 0.3245 | 0.2737 | 6470 |
| 1782854880 | 0.29753 | 0.01673 | 5.96 | 0.29 | 0.2985999 | 0.29 | 21150 |
| 1782768300 | 0.2808 | 0.00142 | 0.51 | 0.2754 | 0.29 | 0.272 | 16419 |
| 1782509280 | 0.27938 | -0.06862 | -19.72 | 0.3514 | 0.3514 | 0.27888 | 271392 |
| 1782422460 | 0.3479999 | -0.0362 | -9.42 | 0.3335 | 0.35574 | 0.3333999 | 20402 |
| 1782336000 | 0.3842 | -0.00466 | -1.20 | 0.37 | 0.3842 | 0.3652 | 12726 |
| 1782250140 | 0.38886 | -0.00454 | -1.15 | 0.38335 | 0.394 | 0.367 | 46259 |
| 1782163500 | 0.3934 | -0.06078 | -13.38 | 0.45225 | 0.45225 | 0.3934 | 31931 |
| 1781818140 | 0.45418 | 0.00474 | 1.05 | 0.4432 | 0.46132 | 0.4432 | 7750 |
| 1781731740 | 0.44944 | -0.02216 | -4.70 | 0.47988 | 0.4864 | 0.44944 | 23000 |
| 1781645340 | 0.4716 | 0.0243 | 5.43 | 0.472 | 0.4756 | 0.4651 | 103689 |
| 1781558940 | 0.4473 | -0.01947 | -4.17 | 0.4874 | 0.488 | 0.4459 | 10215 |
| 1781299740 | 0.46677 | 0.01677 | 3.73 | 0.3801 | 0.4767 | 0.3801 | 9853 |
| 1781213220 | 0.45 | 0.02 | 4.65 | 0.4239 | 0.45616 | 0.4231 | 36278 |
| 1781126940 | 0.43 | -0.009715 | -2.21 | 0.45625 | 0.45625 | 0.4233 | 16870 |
| 1781040540 | 0.439715 | -0.008135 | -1.82 | 0.4615 | 0.4615 | 0.424 | 12490 |
| 1780954140 | 0.44785 | 0.01427 | 3.29 | 0.4834 | 0.4834 | 0.44785 | 22953 |
| 1780694940 | 0.43358 | -0.05542 | -11.33 | 0.4917 | 0.4917 | 0.43358 | 41780 |
| 1780608540 | 0.489 | -0.0534 | -9.85 | 0.5103 | 0.53002 | 0.489 | 38493 |
| 1780522140 | 0.5424 | 0.0004 | 0.07 | 0.54645 | 0.54645 | 0.5424 | 1238 |
| 1780435740 | 0.542 | 0.01615 | 3.07 | 0.5259 | 0.568595 | 0.5259 | 37884 |
| 1780349340 | 0.52585 | -0.04385 | -7.70 | 0.56535 | 0.56535 | 0.5191 | 8532 |
| 1780090080 | 0.5697 | 0.0025 | 0.44 | 0.5927 | 0.5927 | 0.5672 | 30050 |
| 1780003320 | 0.5672 | 0.0022001 | 0.39 | 0.5758 | 0.59 | 0.5627799 | 56085 |
| 1779917340 | 0.5649999 | -0.015 | -2.59 | 0.613 | 0.613 | 0.5622 | 11480 |
| 1779830940 | 0.58 | 0.01138 | 2.00 | 0.5790999 | 0.58 | 0.5598999 | 18327 |
| 1779484920 | 0.56862 | -0.04638 | -7.54 | 0.6 | 0.6112 | 0.56755 | 30156 |
| 1779398880 | 0.615 | -0.010605 | -1.70 | 0.6 | 0.615 | 0.594 | 25945 |
| 1779312300 | 0.625605 | -0.027095 | -4.15 | 0.633 | 0.633 | 0.6061 | 12357 |
| 1779225660 | 0.6526999 | 0.0084499 | 1.31 | 0.5446 | 0.66 | 0.5446 | 9882 |
| 1779139740 | 0.64425 | -0.01675 | -2.53 | 0.81845 | 0.81845 | 0.612 | 43719 |
| 1778880000 | 0.661 | -0.0487 | -6.86 | 0.7097 | 0.7097 | 0.6434 | 35212 |
| 1778793900 | 0.7097 | -0.0065 | -0.91 | 0.7161999 | 0.7161999 | 0.7056 | 4884 |
| 1778707380 | 0.7161999 | 0.0177999 | 2.55 | 0.7056 | 0.75295 | 0.7056 | 26320 |
| 1778621340 | 0.6984 | 0 | 0.00 | 0.6984 | 0.6984 | 0.64 | 21278 |
| 1778534940 | 0.6984 | 0.0347 | 5.23 | 0.6617 | 0.6984 | 0.6555 | 17559 |
| 1778275200 | 0.6637 | 0.01645 | 2.54 | 0.6883 | 0.6917 | 0.6563 | 11915 |
| 1778188800 | 0.64725 | 0.01765 | 2.80 | 0.63 | 0.6765 | 0.63 | 33439 |
| 1778102520 | 0.6296 | 0.0302 | 5.04 | 0.5991 | 0.6296 | 0.5991 | 35030 |
| 1778016000 | 0.5994 | -0.0026 | -0.43 | 0.61015 | 0.62128 | 0.5936 | 18983 |
| 1777930140 | 0.602 | -0.026 | -4.14 | 0.63 | 0.63 | 0.5907 | 24321 |
| 1777671000 | 0.628 | 0.029 | 4.84 | 0.6147 | 0.6298 | 0.6147 | 51265 |
| 1777584540 | 0.599 | 0.0013 | 0.22 | 0.616757 | 0.6195 | 0.5968 | 33951 |
| 1777498140 | 0.5977 | -0.03468 | -5.48 | 0.611 | 0.6353 | 0.594 | 114275 |
| 1777411800 | 0.63238 | -0.03762 | -5.61 | 0.645 | 0.6771 | 0.63238 | 13759 |
| 1777325400 | 0.67 | 0.0271 | 4.22 | 0.6457 | 0.67 | 0.6457 | 105087 |
| 1777065780 | 0.6429 | 0.0059 | 0.93 | 0.6519 | 0.66244 | 0.6429 | 13583 |
| 1776979740 | 0.637 | -0.038 | -5.63 | 0.67356 | 0.67356 | 0.6035 | 34360 |
| 1776893280 | 0.675 | -0.01504 | -2.18 | 0.6739 | 0.69948 | 0.6739 | 20945 |
| 1776806940 | 0.69004 | -0.06461 | -8.56 | 0.7169 | 0.7272 | 0.69004 | 88554 |
| 1776720540 | 0.75465 | 0.03285 | 4.55 | 0.73 | 0.75866 | 0.6995 | 66277 |
| 1776460800 | 0.7218 | -0.01305 | -1.78 | 0.7491 | 0.7491 | 0.7048 | 76127 |
| 1776374940 | 0.73485 | -0.03323 | -4.33 | 0.76 | 0.76 | 0.729999 | 24007 |
| 1776288360 | 0.76808 | -0.07972 | -9.40 | 0.867 | 0.867 | 0.756 | 65154 |
| 1776202140 | 0.8478 | -0.0253 | -2.90 | 0.8723 | 0.92787 | 0.835 | 19859 |
| 1776115740 | 0.8731 | -0.0429 | -4.68 | 0.8991 | 0.9004 | 0.86641 | 10488 |
| 1775856000 | 0.916 | -0.044 | -4.58 | 0.9581 | 0.967 | 0.908675 | 10595 |
| 1775770140 | 0.96 | 0.1498301 | 18.49 | 0.8212 | 0.96 | 0.8212 | 47901 |
| 1775683500 | 0.8101699 | 0.0301699 | 3.87 | 0.829 | 0.835 | 0.8 | 24238 |
| 1775596800 | 0.78 | -0.04928 | -5.94 | 0.8232 | 0.83528 | 0.75 | 54770 |
| 1775510940 | 0.82928 | -0.01294 | -1.54 | 0.801 | 0.85608 | 0.801 | 7578 |
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.
