Pulsar Helium Inc Historische Daten - PLSR | ADVFN

Euro vs US Dollar

Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.

Registrieren

Startseite
Investieren
Aktien
Kanada
TSXV
Pulsar Helium Inc (PLSR)
Pulsar Helium Inc (PLSR) Historisch

Pulsar Helium Inc (PLSR)

0,51

0,00

(0,00%)

Geschlossen 05 März 10:00PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.02	-3.77358490566	0.53	0.57	0.51	280165	0.54335892	CS
4	-0.21	-29.1666666667	0.72	0.76	0.49	357008	0.55364628	CS
12	-0.02	-3.77358490566	0.53	0.77	0.49	201921	0.59894087	CS
26	-0.06	-10.5263157895	0.57	0.77	0.485	128327	0.58633998	CS
52	-1.13	-68.9024390244	1.64	1.65	0.475	141767	0.83298347	CS
156	0.21	70	0.3	1.7	0.19	121265	0.78038911	CS
260	0.21	70	0.3	1.7	0.19	121265	0.78038911	CS

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1741128000	0.51	-0.02	-3.77	0.52	0.55	0.51	160811
1741041600	0.53	-0.03	-5.36	0.56	0.56	0.52	106887
1740782400	0.56	0.01	1.82	0.55	0.5699999	0.54	196786
1740696000	0.55	0.02	3.77	0.51	0.5699999	0.51	801306
1740609600	0.53	-0.01	-1.85	0.53	0.53	0.52	135033
1740523200	0.54	0.02	3.85	0.52	0.58	0.51	2404626
1740436800	0.52	0.02	4.00	0.495	0.52	0.49	677392
1740177600	0.5	-0.04	-7.41	0.53	0.53	0.495	557380
1740091200	0.54	-0.02	-3.57	0.54	0.58	0.52	378931
1740004800	0.56	-0.02	-3.45	0.58	0.6	0.55	353857
1739918400	0.58	-0.04	-6.45	0.61	0.66	0.56	188806
1739572800	0.62	-0.06	-8.82	0.68	0.7	0.61	264212
1739486400	0.68	-0.03	-4.23	0.7	0.72	0.68	68968
1739400000	0.71	0.0200001	2.90	0.71	0.71	0.6899999	57501
1739313600	0.6899999	0.0199999	2.99	0.68	0.6899999	0.67	113885
1739227200	0.67	-0.04	-5.63	0.6899999	0.72	0.67	129820
1738968000	0.71	-0.02	-2.74	0.73	0.76	0.7	48767
1738881600	0.73	0	0.00	0.72	0.75	0.72	39644
1738795200	0.73	0.03	4.29	0.72	0.76	0.72	98545
1738708800	0.7	0.03	4.48	0.67	0.75	0.67	184274
1738622400	0.67	-0.02	-2.90	0.68	0.7	0.67	78453
1738363200	0.6899999	0.0199999	2.99	0.68	0.6899999	0.67	149000
1738276800	0.67	0.02	3.08	0.65	0.6899999	0.65	104050
1738190400	0.65	-0.02	-2.99	0.65	0.68	0.65	107906
1738104000	0.67	0.02	3.08	0.66	0.68	0.66	58434
1738017600	0.65	0	0.00	0.62	0.72	0.62	177105
1737758400	0.65	-0.02	-2.99	0.66	0.67	0.65	66702
1737672000	0.67	0.01	1.52	0.64	0.67	0.64	47678
1737585600	0.66	0.02	3.13	0.64	0.67	0.64	51955
1737499200	0.64	-0.02	-3.03	0.65	0.67	0.64	55569
1737412800	0.66	-0.02	-2.94	0.66	0.67	0.66	10500
1737153600	0.68	-0.01	-1.45	0.6899999	0.7	0.67	148979
1737067200	0.6899999	0.0399999	6.15	0.65	0.7	0.65	76039
1736980800	0.65	-0.02	-2.99	0.66	0.68	0.64	174348
1736894400	0.67	-0.01	-1.47	0.68	0.6899999	0.66	211924
1736808000	0.68	0.03	4.62	0.67	0.6899999	0.66	299834
1736548800	0.65	0.02	3.17	0.63	0.7	0.61	113245
1736462400	0.63	-0.07	-10.00	0.6899999	0.6899999	0.63	97470
1736376000	0.7	0.03	4.48	0.67	0.71	0.67	77508
1736289600	0.67	-0.04	-5.63	0.7	0.71	0.67	79009
1736203200	0.71	0.01	1.43	0.73	0.77	0.68	194887
1735944000	0.7	0	0.00	0.6899999	0.73	0.68	88702
1735857600	0.7	0	0.00	0.7	0.72	0.66	186885
1735684800	0.7	-0.04	-5.41	0.7	0.77	0.66	264355
1735598400	0.74	0.04	5.71	0.67	0.76	0.66	178704
1735339200	0.7	0.02	2.94	0.68	0.75	0.67	290636
1735069200	0.68	0.01	1.49	0.67	0.71	0.64	121520
1734993600	0.67	0.06	9.84	0.61	0.67	0.59	126745
1734734400	0.61	0.0400001	7.02	0.5699999	0.61	0.5699999	64200
1734648000	0.5699999	0	0.00	0.5699999	0.6	0.5699999	89408
1734561600	0.5699999	0	0.00	0.59	0.59	0.5699999	39930
1734475200	0.5699999	0	0.00	0.56	0.58	0.55	139658
1734388800	0.5699999	-0.03	-5.00	0.59	0.59	0.56	66533
1734129600	0.6	0	0.00	0.58	0.6	0.53	156950
1734043200	0.6	0	0.00	0.58	0.6	0.58	64600
1733956800	0.6	0.06	11.11	0.53	0.6	0.53	80705
1733870400	0.54	-0.03	-5.26	0.5699999	0.59	0.54	117150
1733784000	0.5699999	-0.02	-3.39	0.5699999	0.5699999	0.54	91192
1733524800	0.59	0	0.00	0.59	0.59	0.55	36073
1733438400	0.59	-0.01	-1.67	0.58	0.59	0.5699999	33632

BNP Paribas Issuance

Xtrackers IE Public

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen