Premium
BioHarvest Sciences Inc (BHSC)
CSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -1.72413793103 | 8.7 | 8.75 | 8.55 | 1454 | 8.7275141 | CS |
| 4 | 1.8 | 26.6666666667 | 6.75 | 8.87 | 6.63 | 10394 | 8.14671467 | CS |
| 12 | 1.14 | 15.3846153846 | 7.41 | 8.87 | 6.24 | 5393 | 7.79754342 | CS |
| 26 | -0.65 | -7.0652173913 | 9.2 | 9.2 | 6.24 | 3422 | 7.87654686 | CS |
| 52 | 1.55 | 22.1428571429 | 7 | 10.5 | 6.24 | 49043 | 8.00855566 | CS |
| 156 | -1.6 | -15.763546798 | 10.15 | 18.9 | 4.9 | 86116 | 9.89057218 | CS |
| 260 | -3.7 | -30.2040816327 | 12.25 | 24.85 | 3.5 | 127991 | 10.9468485 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733349900 | 8.55 | -0.2 | -2.29 | 8.55 | 8.55 | 8.55 | 509 |
| 1733263500 | 8.75 | 0.05 | 0.57 | 8.7 | 8.75 | 8.7 | 4000 |
| 1733177100 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 1556 |
| 1732917900 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 21 |
| 1732831500 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 85 |
| 1732745100 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.6 | 1607 |
| 1732658700 | 8.7 | 0.15 | 1.75 | 8.7 | 8.7 | 8.7 | 1080 |
| 1732572300 | 8.55 | -0.09 | -1.04 | 8.69 | 8.69 | 8.55 | 2750 |
| 1732313100 | 8.64 | 0.04 | 0.47 | 8.68 | 8.68 | 8.64 | 200 |
| 1732226700 | 8.6 | -0.12 | -1.38 | 8.5 | 8.6 | 8.45 | 4400 |
| 1732140300 | 8.72 | -0.03 | -0.34 | 8.7 | 8.75 | 8.7 | 1421 |
| 1732053900 | 8.75 | 0 | 0.00 | 8.8 | 8.8 | 8.55 | 3750 |
| 1731967500 | 8.75 | 0.27 | 3.18 | 8.73 | 8.8699999 | 8.73 | 9755 |
| 1731708300 | 8.48 | 0.08 | 0.95 | 8.4 | 8.5 | 8.39 | 18225 |
| 1731621900 | 8.4 | 0 | 0.00 | 8.24 | 8.4 | 8.24 | 13442 |
| 1731535500 | 8.4 | 0.41 | 5.13 | 8 | 8.4 | 8 | 24752 |
| 1731449100 | 7.99 | -0.01 | -0.13 | 8 | 8 | 7.6 | 22505 |
| 1731362700 | 8 | 0.2 | 2.56 | 7.1 | 8 | 7.05 | 45109 |
| 1731103500 | 7.8 | 0.1 | 1.30 | 6.8 | 7.8 | 6.75 | 26872 |
| 1731017100 | 7.7 | 0.8 | 11.59 | 7.05 | 7.7 | 7 | 24489 |
| 1730930700 | 6.9 | 0.15 | 2.22 | 6.75 | 6.91 | 6.63 | 1869 |
| 1730844300 | 6.75 | 0.12 | 1.81 | 6.73 | 6.75 | 6.73 | 1900 |
| 1730757900 | 6.63 | -0.12 | -1.78 | 6.75 | 6.75 | 6.63 | 1387 |
| 1730495100 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 993 |
| 1730408700 | 6.75 | 0 | 0.00 | 6.73 | 6.75 | 6.73 | 4600 |
| 1730322300 | 6.75 | 0 | 0.00 | 6.69 | 6.75 | 6.51 | 3830 |
| 1730235900 | 6.75 | 0.18 | 2.74 | 6.7 | 6.75 | 6.24 | 5900 |
| 1730149500 | 6.57 | -0.18 | -2.67 | 6.75 | 7 | 6.57 | 9257 |
| 1729890300 | 6.75 | 0 | 0.00 | 6.7 | 6.75 | 6.65 | 2400 |
| 1729803900 | 6.75 | 0.15 | 2.27 | 6.74 | 6.75 | 6.66 | 3900 |
| 1729717500 | 6.6 | -0.15 | -2.22 | 6.75 | 6.75 | 6.5 | 9158 |
| 1729631100 | 6.75 | -0.1 | -1.46 | 6.75 | 6.75 | 6.75 | 3300 |
| 1729544700 | 6.85 | 0.12 | 1.78 | 6.72 | 6.85 | 6.72 | 1713 |
| 1729285500 | 6.73 | -0.17 | -2.46 | 6.88 | 6.88 | 6.73 | 2106 |
| 1729199100 | 6.9 | -0.25 | -3.50 | 7.05 | 7.05 | 6.9 | 1700 |
| 1729112700 | 7.15 | -0.14 | -1.92 | 7.27 | 7.27 | 7.15 | 568 |
| 1729026300 | 7.29 | -0.11 | -1.49 | 7.3 | 7.35 | 7.29 | 7110 |
| 1728680700 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1728594300 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1728507900 | 7.4 | 0.1 | 1.37 | 7.3 | 7.4 | 7.3 | 4014 |
| 1728421500 | 7.3 | -0.1 | -1.35 | 7.4 | 7.4 | 7.3 | 1114 |
| 1728335100 | 7.4 | -0.2 | -2.63 | 7.4 | 7.4 | 7.4 | 4342 |
| 1728075900 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 99 |
| 1727989500 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 1685 |
| 1727903100 | 7.6 | 0 | 0.00 | 7.59 | 7.6 | 7.59 | 2100 |
| 1727816700 | 7.6 | -0.15 | -1.94 | 7.6 | 7.6 | 7.43 | 6000 |
| 1727730300 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 72 |
| 1727471100 | 7.75 | 0.2 | 2.65 | 7.56 | 7.75 | 7.56 | 585 |
| 1727384700 | 7.55 | -0.01 | -0.13 | 7.35 | 7.55 | 7.35 | 2200 |
| 1727298300 | 7.56 | -0.04 | -0.53 | 7.56 | 7.56 | 7.56 | 966 |
| 1727211900 | 7.6 | 0.2 | 2.70 | 7.35 | 7.6 | 7.35 | 2407 |
| 1727125500 | 7.4 | -0.2 | -2.63 | 7.4 | 7.41 | 7.4 | 513 |
| 1726866300 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1726779900 | 7.6 | 0.1 | 1.33 | 7.44 | 7.6 | 7.44 | 1200 |
| 1726693500 | 7.5 | -0.3 | -3.85 | 7.6 | 7.6 | 7.5 | 2100 |
| 1726607100 | 7.8 | 0.2 | 2.63 | 7.55 | 7.8 | 7.55 | 3005 |
| 1726520700 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1726261500 | 7.6 | -0.2 | -2.56 | 7.6 | 7.6 | 7.54 | 10931 |
| 1726175100 | 7.8 | 0.3 | 4.00 | 7.59 | 7.8 | 7.59 | 4303 |
| 1726088700 | 7.5 | -0.1 | -1.32 | 7.41 | 7.5 | 7.4 | 2857 |
| 1726002300 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 800 |
| 1725915900 | 7.6 | -0.2 | -2.56 | 7.6 | 7.6 | 7.6 | 2125 |
| 1725656700 | 7.8 | 0.2 | 2.63 | 7.6 | 7.8 | 7.6 | 10065 |
| 1725570300 | 7.6 | 0.3 | 4.11 | 7.6 | 7.6 | 7.6 | 300 |
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
