Premium
Yukon Metals Corporation (QB) (YMMCF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0096 | 2.57096946974 | 0.3734 | 0.42395 | 0.3734 | 9250 | 0.38299865 | CS |
| 4 | -0.012 | -3.03797468354 | 0.395 | 0.4293 | 0.342 | 8947 | 0.37229683 | CS |
| 12 | -0.077 | -16.7391304348 | 0.46 | 0.6537 | 0.3251 | 9601 | 0.38461672 | CS |
| 26 | 0.024 | 6.6852367688 | 0.359 | 0.6537 | 0.2433 | 8783 | 0.37134892 | CS |
| 52 | 0.0732 | 23.6281471917 | 0.3098 | 0.6537 | 0.2 | 10722 | 0.35770327 | CS |
| 156 | 0.0732 | 23.6281471917 | 0.3098 | 0.6537 | 0.2 | 10722 | 0.35770327 | CS |
| 260 | 0.0732 | 23.6281471917 | 0.3098 | 0.6537 | 0.2 | 10722 | 0.35770327 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.383 | -0.04095 | -9.66 | 0.383 | 0.383 | 0.383 | 2000 |
| 1745616480 | 0.42395 | 0.04735 | 12.57 | 0.42395 | 0.42395 | 0.42395 | 2500 |
| 1745529840 | 0.3766 | 0.00075 | 0.20 | 0.3734 | 0.385 | 0.3734 | 16000 |
| 1745443740 | 0.37585 | 0 | 0.00 | 0.37585 | 0.37585 | 0.37585 | 0 |
| 1745357340 | 0.37585 | 0 | 0.00 | 0.37585 | 0.37585 | 0.37585 | 0 |
| 1745270940 | 0.37585 | 0 | 0.00 | 0.37585 | 0.37585 | 0.37585 | 0 |
| 1744925340 | 0.37585 | 0.01085 | 2.97 | 0.38965 | 0.3901 | 0.37585 | 14233 |
| 1744838940 | 0.365 | -0.0149 | -3.92 | 0.3796 | 0.3796 | 0.365 | 15500 |
| 1744752360 | 0.3799 | -0.0001 | -0.03 | 0.4 | 0.4 | 0.3799 | 12000 |
| 1744666140 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1744406940 | 0.38 | 0.038 | 11.11 | 0.38 | 0.38 | 0.38 | 6175 |
| 1744320120 | 0.342 | -0.008 | -2.29 | 0.35 | 0.35 | 0.342 | 15525 |
| 1744234140 | 0.35 | -0.0007 | -0.20 | 0.35 | 0.35 | 0.35 | 8500 |
| 1744147740 | 0.3507 | -0.0493 | -12.33 | 0.365 | 0.365 | 0.3507 | 5000 |
| 1744061220 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1743802020 | 0.4 | 0.004 | 1.01 | 0.4 | 0.4 | 0.4 | 100 |
| 1743715440 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
| 1743629040 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
| 1743542640 | 0.396 | -0.0195 | -4.69 | 0.4293 | 0.4293 | 0.396 | 1050 |
| 1743456180 | 0.4155 | 0.0105 | 2.59 | 0.395 | 0.42 | 0.3925 | 10785 |
| 1743197340 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1743110940 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1743024540 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1742938140 | 0.405 | 0.0208 | 5.41 | 0.405 | 0.405 | 0.405 | 6000 |
| 1742851800 | 0.3842 | 0 | 0.00 | 0.3842 | 0.3842 | 0.3842 | 0 |
| 1742592600 | 0.3842 | 0 | 0.00 | 0.3842 | 0.3842 | 0.3842 | 0 |
| 1742506200 | 0.3842 | 0 | 0.00 | 0.3842 | 0.3842 | 0.3842 | 0 |
| 1742419800 | 0.3842 | 0 | 0.00 | 0.3842 | 0.3842 | 0.3842 | 0 |
| 1742333400 | 0.3842 | 0.0342 | 9.77 | 0.3779 | 0.3842 | 0.3779 | 9100 |
| 1742246940 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1741987740 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1741901340 | 0.35 | -0.0114 | -3.15 | 0.361 | 0.361 | 0.3484999 | 16600 |
| 1741814940 | 0.3614 | -0.0141 | -3.75 | 0.3614 | 0.3614 | 0.3614 | 15000 |
| 1741728000 | 0.3755 | 0 | 0.00 | 0.3755 | 0.3755 | 0.3755 | 0 |
| 1741641600 | 0.3755 | 0.0504 | 15.50 | 0.3665 | 0.3755 | 0.3665 | 7000 |
| 1741386540 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
| 1741300140 | 0.3251 | -0.1531 | -32.02 | 0.3782 | 0.3782 | 0.3251 | 7000 |
| 1741213440 | 0.4782 | 0.0118 | 2.53 | 0.4782 | 0.4782 | 0.4782 | 200 |
| 1741127340 | 0.4664 | 0 | 0.00 | 0.4664 | 0.4664 | 0.4664 | 0 |
| 1741040940 | 0.4664 | 0 | 0.00 | 0.4664 | 0.4664 | 0.4664 | 0 |
| 1740781740 | 0.4664 | 0 | 0.00 | 0.4664 | 0.4664 | 0.4664 | 0 |
| 1740695340 | 0.4664 | 0.0499 | 11.98 | 0.6536999 | 0.6536999 | 0.4664 | 1100 |
| 1740608880 | 0.4165 | 0 | 0.00 | 0.4165 | 0.4165 | 0.4165 | 0 |
| 1740522480 | 0.4165 | 0 | 0.00 | 0.4165 | 0.4165 | 0.4165 | 10000 |
| 1740435960 | 0.4165 | 0 | 0.00 | 0.4165 | 0.4165 | 0.4165 | 0 |
| 1740176760 | 0.4165 | 0 | 0.00 | 0.4165 | 0.4165 | 0.4165 | 0 |
| 1740090360 | 0.4165 | 0 | 0.00 | 0.4165 | 0.4165 | 0.4165 | 0 |
| 1740003960 | 0.4165 | 0.0165 | 4.12 | 0.4165 | 0.4165 | 0.4165 | 14050 |
| 1739917620 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739572020 | 0.4 | -0.0369 | -8.45 | 0.425 | 0.425 | 0.4 | 37100 |
| 1739485320 | 0.4369 | -0.00925 | -2.07 | 0.4369 | 0.4369 | 0.4369 | 3000 |
| 1739398800 | 0.44615 | 0 | 0.00 | 0.44615 | 0.44615 | 0.44615 | 0 |
| 1739312400 | 0.44615 | 0 | 0.00 | 0.44615 | 0.44615 | 0.44615 | 0 |
| 1739226000 | 0.44615 | -0.01385 | -3.01 | 0.45 | 0.45 | 0.44615 | 15100 |
| 1738966800 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1738880400 | 0.46 | 0.0102 | 2.27 | 0.46 | 0.46 | 0.46 | 1000 |
| 1738794480 | 0.4498 | 0 | 0.00 | 0.4498 | 0.4498 | 0.4498 | 0 |
| 1738708080 | 0.4498 | 0 | 0.00 | 0.4498 | 0.4498 | 0.4498 | 0 |
| 1738621680 | 0.4498 | 0 | 0.00 | 0.4498 | 0.4498 | 0.4498 | 0 |
| 1738362480 | 0.4498 | 0 | 0.00 | 0.4498 | 0.4498 | 0.4498 | 0 |
| 1738276080 | 0.4498 | 0.07325 | 19.45 | 0.4563 | 0.4563 | 0.4498 | 13000 |
| 1738189740 | 0.37655 | -0.04805 | -11.32 | 0.37655 | 0.37655 | 0.37655 | 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
