Premium
Cannabix Technologies Inc (BLO)
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 | 0.17 | 43.5897435897 | 0.39 | 0.72 | 0.38 | 150432 | 0.51237611 | CS |
| 4 | 0.245 | 77.7777777778 | 0.315 | 0.72 | 0.29 | 73406 | 0.44244508 | CS |
| 12 | 0.13 | 30.2325581395 | 0.43 | 0.72 | 0.29 | 48124 | 0.40441783 | CS |
| 26 | 0 | 0 | 0.56 | 0.72 | 0.29 | 35900 | 0.42448126 | CS |
| 52 | 0.36 | 180 | 0.2 | 0.88 | 0.195 | 69029 | 0.48788482 | CS |
| 156 | -0.11 | -16.4179104478 | 0.67 | 0.88 | 0.16 | 49368 | 0.43689695 | CS |
| 260 | -0.1 | -15.1515151515 | 0.66 | 2.49 | 0.16 | 84970 | 0.85815975 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738361100 | 0.56 | 0 | 0.00 | 0.53 | 0.5699999 | 0.53 | 39162 |
| 1738274700 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 23523 |
| 1738188300 | 0.56 | 0.01 | 1.82 | 0.52 | 0.56 | 0.52 | 40643 |
| 1738101900 | 0.55 | 0.04 | 7.84 | 0.51 | 0.56 | 0.51 | 38335 |
| 1738015500 | 0.51 | 0.01 | 2.00 | 0.53 | 0.72 | 0.51 | 354208 |
| 1737756300 | 0.5 | 0.145 | 40.85 | 0.39 | 0.54 | 0.38 | 295449 |
| 1737669900 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.355 | 8915 |
| 1737583500 | 0.36 | -0.005 | -1.37 | 0.35 | 0.37 | 0.35 | 20411 |
| 1737497100 | 0.365 | -0.035 | -8.75 | 0.395 | 0.395 | 0.365 | 18930 |
| 1737410700 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 1054 |
| 1737151500 | 0.395 | -0.005 | -1.25 | 0.405 | 0.405 | 0.385 | 12294 |
| 1737065100 | 0.4 | 0.02 | 5.26 | 0.39 | 0.4 | 0.385 | 23395 |
| 1736978700 | 0.38 | -0.035 | -8.43 | 0.4099999 | 0.415 | 0.36 | 79075 |
| 1736892300 | 0.415 | 0.035 | 9.21 | 0.385 | 0.415 | 0.385 | 154950 |
| 1736805900 | 0.38 | 0.025 | 7.04 | 0.35 | 0.38 | 0.35 | 42278 |
| 1736546700 | 0.355 | -0.035 | -8.97 | 0.4 | 0.4 | 0.35 | 50996 |
| 1736460300 | 0.39 | 0.1 | 34.48 | 0.315 | 0.39 | 0.315 | 86530 |
| 1736373900 | 0.29 | -0.025 | -7.94 | 0.315 | 0.315 | 0.29 | 47770 |
| 1736287500 | 0.315 | -0.025 | -7.35 | 0.33 | 0.33 | 0.3 | 100543 |
| 1736201100 | 0.34 | -0.02 | -5.56 | 0.335 | 0.3449999 | 0.325 | 22605 |
| 1735941900 | 0.36 | 0.02 | 5.88 | 0.315 | 0.365 | 0.315 | 46213 |
| 1735855500 | 0.34 | 0.02 | 6.25 | 0.34 | 0.36 | 0.34 | 52703 |
| 1735682700 | 0.32 | -0.005 | -1.54 | 0.325 | 0.34 | 0.32 | 91071 |
| 1735596300 | 0.325 | 0.015 | 4.84 | 0.31 | 0.33 | 0.305 | 62355 |
| 1735337100 | 0.31 | -0.01 | -3.13 | 0.32 | 0.34 | 0.31 | 50674 |
| 1735077900 | 0.32 | -0.005 | -1.54 | 0.33 | 0.33 | 0.32 | 19640 |
| 1734991500 | 0.325 | -0.005 | -1.52 | 0.335 | 0.335 | 0.32 | 37507 |
| 1734732300 | 0.33 | -0.005 | -1.49 | 0.325 | 0.34 | 0.32 | 22440 |
| 1734645900 | 0.335 | -0.015 | -4.29 | 0.32 | 0.34 | 0.32 | 15489 |
| 1734559500 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.34 | 18091 |
| 1734473100 | 0.355 | 0.015 | 4.41 | 0.325 | 0.355 | 0.325 | 21780 |
| 1734386700 | 0.34 | 0.005 | 1.49 | 0.335 | 0.3449999 | 0.325 | 17924 |
| 1734127500 | 0.335 | 0 | 0.00 | 0.315 | 0.365 | 0.315 | 65665 |
| 1734041100 | 0.335 | -0.03 | -8.22 | 0.365 | 0.37 | 0.325 | 42250 |
| 1733954700 | 0.365 | -0.03 | -7.59 | 0.395 | 0.395 | 0.365 | 17810 |
| 1733868300 | 0.395 | -0.005 | -1.25 | 0.385 | 0.395 | 0.385 | 8300 |
| 1733781900 | 0.4 | 0.015 | 3.90 | 0.37 | 0.4 | 0.37 | 36522 |
| 1733522700 | 0.385 | 0.005 | 1.32 | 0.38 | 0.4 | 0.38 | 18738 |
| 1733436300 | 0.38 | -0.025 | -6.17 | 0.39 | 0.39 | 0.38 | 5697 |
| 1733349900 | 0.405 | 0.005 | 1.25 | 0.4 | 0.405 | 0.4 | 16220 |
| 1733263500 | 0.4 | 0.02 | 5.26 | 0.39 | 0.4 | 0.39 | 15054 |
| 1733177100 | 0.38 | -0.02 | -5.00 | 0.405 | 0.405 | 0.38 | 36733 |
| 1732917900 | 0.4 | 0.005 | 1.27 | 0.385 | 0.4 | 0.385 | 2100 |
| 1732831500 | 0.395 | 0 | 0.00 | 0.405 | 0.405 | 0.38 | 14354 |
| 1732745100 | 0.395 | -0.005 | -1.25 | 0.42 | 0.42 | 0.395 | 8768 |
| 1732658700 | 0.4 | 0.02 | 5.26 | 0.395 | 0.42 | 0.395 | 35636 |
| 1732572300 | 0.38 | 0.005 | 1.33 | 0.37 | 0.38 | 0.37 | 16165 |
| 1732313100 | 0.375 | -0.035 | -8.54 | 0.4099999 | 0.42 | 0.36 | 42550 |
| 1732226700 | 0.4099999 | 0 | 0.00 | 0.385 | 0.4099999 | 0.385 | 2875 |
| 1732140300 | 0.4099999 | 0.0099999 | 2.50 | 0.39 | 0.42 | 0.39 | 25062 |
| 1732053900 | 0.4 | 0.04 | 11.11 | 0.36 | 0.4 | 0.355 | 24383 |
| 1731967500 | 0.36 | -0.0025 | -0.69 | 0.36 | 0.37 | 0.355 | 18396 |
| 1731708300 | 0.3625 | 0.0325 | 9.85 | 0.325 | 0.37 | 0.32 | 49550 |
| 1731621900 | 0.33 | -0.06 | -15.38 | 0.385 | 0.385 | 0.325 | 93855 |
| 1731535500 | 0.39 | 0 | 0.00 | 0.405 | 0.405 | 0.39 | 72735 |
| 1731449100 | 0.39 | -0.01 | -2.50 | 0.4099999 | 0.4125 | 0.39 | 99025 |
| 1731362700 | 0.4 | -0.035 | -8.05 | 0.415 | 0.43 | 0.4 | 89863 |
| 1731103500 | 0.435 | -0.01 | -2.25 | 0.43 | 0.435 | 0.42 | 6962 |
| 1731017100 | 0.445 | 0.04 | 9.88 | 0.405 | 0.445 | 0.405 | 22759 |
| 1730930700 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.43 | 0.39 | 52491 |
| 1730844300 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.44 | 0.4099999 | 41044 |
| 1730757900 | 0.42 | -0.015 | -3.45 | 0.435 | 0.435 | 0.4099999 | 39456 |
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
