Premium
VVC Exploration Corp (QB) (VVCVF)
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 | -0.0052 | -94.5454545455 | 0.0055 | 0.01 | 0.0002 | 465685 | 0.00083608 | CS |
| 4 | -0.0062 | -95.3846153846 | 0.0065 | 0.01 | 0.0002 | 219568 | 0.00168049 | CS |
| 12 | -0.0143 | -97.9452054795 | 0.0146 | 0.0146 | 0.0002 | 93180 | 0.00572061 | CS |
| 26 | -0.0097 | -97 | 0.01 | 0.0149 | 0.0002 | 129137 | 0.0084927 | CS |
| 52 | -0.0147 | -98 | 0.015 | 0.01644 | 0.0002 | 101528 | 0.00900596 | CS |
| 156 | -0.0526 | -99.4328922495 | 0.0529 | 0.075 | 0.0002 | 130796 | 0.03035296 | CS |
| 260 | -0.0945 | -99.6835443038 | 0.0948 | 0.5 | 0.0002 | 107246 | 0.05651461 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027680 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 0 |
| 1782941280 | 0.0002999 | -0.0097 | -97.00 | 0.00594 | 0.00594 | 0.0002 | 879896 |
| 1782854880 | 0.01 | 0.0047 | 88.68 | 0.0055 | 0.01 | 0.0055 | 51473 |
| 1782768300 | 0.0053 | 0 | 0.00 | 0.0053 | 0.0053 | 0.0053 | 0 |
| 1782509100 | 0.0053 | 0 | 0.00 | 0.0053 | 0.0053 | 0.0053 | 0 |
| 1782422700 | 0.0053 | 0 | 0.00 | 0.0053 | 0.0053 | 0.0053 | 0 |
| 1782336300 | 0.0053 | 0 | 0.00 | 0.0053 | 0.0053 | 0.0053 | 0 |
| 1782249900 | 0.0053 | 0 | 0.00 | 0.0053 | 0.0053 | 0.0053 | 0 |
| 1782163500 | 0.0053 | -0.00265 | -33.33 | 0.0053 | 0.0053 | 0.0053 | 15000 |
| 1781818140 | 0.00795 | 0 | 0.00 | 0.00795 | 0.00795 | 0.00795 | 0 |
| 1781731740 | 0.00795 | 0 | 0.00 | 0.00795 | 0.00795 | 0.00795 | 0 |
| 1781645340 | 0.00795 | 0 | 0.00 | 0.00795 | 0.00795 | 0.00795 | 0 |
| 1781558940 | 0.00795 | 0 | 0.00 | 0.00795 | 0.00795 | 0.00795 | 0 |
| 1781299740 | 0.00795 | 0 | 0.00 | 0.00795 | 0.00795 | 0.00795 | 0 |
| 1781213340 | 0.00795 | 0 | 0.00 | 0.00795 | 0.00795 | 0.00795 | 0 |
| 1781126940 | 0.00795 | 0.00145 | 22.31 | 0.00895 | 0.00895 | 0.00795 | 1473 |
| 1781040540 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1780954140 | 0.0065 | 0.001 | 18.18 | 0.0065 | 0.0065 | 0.0065 | 150000 |
| 1780694940 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1780608540 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1780522140 | 0.0055 | -0.0044 | -44.44 | 0.0055 | 0.007 | 0.0055 | 119136 |
| 1780435740 | 0.0099 | -0.0003 | -2.94 | 0.0099 | 0.0099 | 0.0099 | 10000 |
| 1780349280 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1780090080 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1780003680 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1779917280 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1779830880 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1779485280 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1779398880 | 0.0102 | 0.0003 | 3.03 | 0.0102 | 0.0102 | 0.0102 | 9800 |
| 1779312300 | 0.0099 | -0.0007 | -6.60 | 0.0099 | 0.0099 | 0.0099 | 500 |
| 1779226140 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1779139740 | 0.0106 | -0.00098 | -8.46 | 0.0106 | 0.0106 | 0.0106 | 200 |
| 1778880000 | 0.01158 | 0 | 0.00 | 0.01158 | 0.01158 | 0.01158 | 0 |
| 1778793600 | 0.01158 | 0 | 0.00 | 0.01158 | 0.01158 | 0.01158 | 0 |
| 1778707200 | 0.01158 | 0 | 0.00 | 0.01158 | 0.01158 | 0.01158 | 0 |
| 1778620800 | 0.01158 | 0 | 0.00 | 0.01158 | 0.01158 | 0.01158 | 0 |
| 1778534400 | 0.01158 | 0 | 0.00 | 0.01158 | 0.01158 | 0.01158 | 0 |
| 1778275200 | 0.01158 | 0.00058 | 5.27 | 0.0111 | 0.01158 | 0.0111 | 84000 |
| 1778188800 | 0.011 | -0.0003 | -2.65 | 0.0115 | 0.01198 | 0.011 | 422875 |
| 1778102940 | 0.0113 | 0 | 0.00 | 0.0113 | 0.0113 | 0.0113 | 0 |
| 1778016540 | 0.0113 | 0 | 0.00 | 0.0113 | 0.0113 | 0.0113 | 0 |
| 1777930140 | 0.0113 | 0.0003 | 2.73 | 0.0113 | 0.0113 | 0.0113 | 15000 |
| 1777671000 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1777584600 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1777498200 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1777411800 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 1 |
| 1777325400 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 242000 |
| 1777065780 | 0.011 | 0.0055 | 100.00 | 0.011 | 0.011 | 0.011 | 8000 |
| 1776979680 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1776893280 | 0.0055 | -0.00705 | -56.18 | 0.0055 | 0.0055 | 0.0055 | 90700 |
| 1776806940 | 0.01255 | 0.00021 | 1.70 | 0.01255 | 0.01255 | 0.01255 | 1450 |
| 1776720540 | 0.01234 | 0.000365 | 3.05 | 0.01234 | 0.01234 | 0.01234 | 21500 |
| 1776461340 | 0.011975 | 0 | 0.00 | 0.011975 | 0.011975 | 0.011975 | 0 |
| 1776374940 | 0.011975 | 0.000875 | 7.88 | 0.011975 | 0.011975 | 0.011975 | 1000 |
| 1776288540 | 0.0111 | 0 | 0.00 | 0.0111 | 0.0111 | 0.0111 | 0 |
| 1776202140 | 0.0111 | -0.0035 | -23.97 | 0.0111 | 0.0111 | 0.0111 | 18180 |
| 1776115740 | 0.0146 | 0.0009 | 6.57 | 0.0146 | 0.0146 | 0.0146 | 950 |
| 1775856540 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
| 1775770140 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
| 1775683740 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
| 1775597340 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
| 1775510940 | 0.0137 | -0.0003 | -2.14 | 0.0137 | 0.0137 | 0.0137 | 10000 |
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.
