Premium
4Front Ventures Corp (FFNT)
CSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.02 | 0.025 | 0.015 | 34768 | 0.02130411 | CS |
| 4 | 0.005 | 33.3333333333 | 0.015 | 0.025 | 0.01 | 26722 | 0.0200393 | CS |
| 12 | -0.02 | -50 | 0.04 | 0.05 | 0.01 | 95795 | 0.0277594 | CS |
| 26 | -0.06 | -75 | 0.08 | 0.085 | 0.01 | 58578 | 0.03743768 | CS |
| 52 | -0.105 | -84 | 0.125 | 0.2 | 0.01 | 91778 | 0.09521314 | CS |
| 156 | -0.84 | -97.6744186047 | 0.86 | 1.09 | 0.01 | 128049 | 0.39947548 | CS |
| 260 | -0.5 | -96.1538461538 | 0.52 | 2.52 | 0.01 | 193545 | 0.92439847 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740089100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 500 |
| 1740002700 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 19299 |
| 1739916300 | 0.025 | 0.005 | 25.00 | 0.015 | 0.025 | 0.015 | 36273 |
| 1739570700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 83000 |
| 1739484300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 15000 |
| 1739397900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1739311500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1739225100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738965900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 41500 |
| 1738879500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738793100 | 0.02 | 0.01 | 100.00 | 0.02 | 0.02 | 0.015 | 281004 |
| 1738706700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 51 |
| 1738620300 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 1090 |
| 1738361100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 25000 |
| 1738274700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738188300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1738101900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738015500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737756300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 4000 |
| 1737669900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737583500 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 6000 |
| 1737497100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 54463 |
| 1737410700 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 13500 |
| 1737151500 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 173000 |
| 1737065100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2800 |
| 1736978700 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 245000 |
| 1736892300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 45000 |
| 1736805900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 121000 |
| 1736546700 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.0125 | 176900 |
| 1736460300 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 100900 |
| 1736373900 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 103000 |
| 1736287500 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 56000 |
| 1736201100 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 1020 |
| 1735941900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 11000 |
| 1735855500 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 42000 |
| 1735682700 | 0.025 | 0.01 | 66.67 | 0.015 | 0.025 | 0.015 | 939114 |
| 1735596300 | 0.015 | -0.015 | -50.00 | 0.02 | 0.02 | 0.015 | 213483 |
| 1735337100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 24000 |
| 1735077900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 8000 |
| 1734991500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734732300 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 130300 |
| 1734645900 | 0.03 | -0.015 | -33.33 | 0.035 | 0.035 | 0.03 | 40650 |
| 1734559500 | 0.045 | 0.005 | 12.50 | 0.04 | 0.05 | 0.035 | 449301 |
| 1734473100 | 0.04 | 0.02 | 100.00 | 0.025 | 0.045 | 0.025 | 1102000 |
| 1734386700 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 12378 |
| 1734127500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 500 |
| 1734041100 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 118333 |
| 1733954700 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 178600 |
| 1733868300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 9088 |
| 1733781900 | 0.03 | -0.005 | -14.29 | 0.035 | 0.04 | 0.03 | 48000 |
| 1733522700 | 0.035 | 0.005 | 16.67 | 0.03 | 0.05 | 0.03 | 143300 |
| 1733436300 | 0.03 | -0.01 | -25.00 | 0.04 | 0.04 | 0.03 | 57399 |
| 1733349900 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.03 | 85001 |
| 1733263500 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 89000 |
| 1733177100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 28300 |
| 1732917900 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 28500 |
| 1732831500 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 25012 |
| 1732745100 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 8000 |
| 1732658700 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 34000 |
| 1732572300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 16007 |
| 1732313100 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 11060 |
| 1732226700 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 8000 |
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
