Premium
Moss Genomics Inc (MOSS)
CSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -2.17391304348 | 0.23 | 0.23 | 0.18 | 16943 | 0.21840987 | CS |
| 4 | -0.005 | -2.17391304348 | 0.23 | 0.32 | 0.18 | 18882 | 0.22794221 | CS |
| 12 | 0.2 | 800 | 0.025 | 0.37 | 0.005 | 29911 | 0.21092025 | CS |
| 26 | 0.21 | 1400 | 0.015 | 0.37 | 0.005 | 14366 | 0.19802288 | CS |
| 52 | 0.17 | 309.090909091 | 0.055 | 0.37 | 0.005 | 7373 | 0.19619249 | CS |
| 156 | 0.125 | 125 | 0.1 | 0.37 | 0.005 | 3982 | 0.19292786 | CS |
| 260 | 0.125 | 125 | 0.1 | 0.37 | 0.005 | 3982 | 0.19292786 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739570700 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1739484300 | 0.225 | 0.045 | 25.00 | 0.225 | 0.225 | 0.225 | 18411 |
| 1739397900 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1739311500 | 0.18 | -0.035 | -16.28 | 0.195 | 0.195 | 0.18 | 16550 |
| 1739225100 | 0.215 | -0.015 | -6.52 | 0.225 | 0.225 | 0.215 | 4152 |
| 1738965900 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 45600 |
| 1738879500 | 0.23 | -0.01 | -4.17 | 0.23 | 0.23 | 0.23 | 3500 |
| 1738793100 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 5000 |
| 1738706700 | 0.24 | 0.06 | 33.33 | 0.22 | 0.24 | 0.22 | 28500 |
| 1738620300 | 0.18 | -0.06 | -25.00 | 0.19 | 0.19 | 0.18 | 36000 |
| 1738361100 | 0.24 | 0.02 | 9.09 | 0.24 | 0.24 | 0.24 | 1500 |
| 1738274700 | 0.22 | -0.07 | -24.14 | 0.22 | 0.23 | 0.22 | 69220 |
| 1738188300 | 0.29 | 0.08 | 38.10 | 0.24 | 0.32 | 0.21 | 65500 |
| 1738101900 | 0.21 | 0.01 | 5.00 | 0.24 | 0.24 | 0.21 | 2500 |
| 1738015500 | 0.2 | -0.04 | -16.67 | 0.24 | 0.24 | 0.2 | 12500 |
| 1737756300 | 0.24 | 0.045 | 23.08 | 0.23 | 0.24 | 0.23 | 16600 |
| 1737669900 | 0.195 | -0.035 | -15.22 | 0.2 | 0.2 | 0.195 | 12888 |
| 1737583500 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 125 |
| 1737497100 | 0.23 | 0.03 | 15.00 | 0.23 | 0.23 | 0.23 | 10000 |
| 1737410700 | 0.2 | 0 | 0.00 | 0.22 | 0.22 | 0.18 | 15600 |
| 1737151500 | 0.2 | -0.04 | -16.67 | 0.23 | 0.23 | 0.2 | 13500 |
| 1737065100 | 0.24 | 0.06 | 33.33 | 0.2049999 | 0.24 | 0.2049999 | 19700 |
| 1736978700 | 0.18 | 0.02 | 12.50 | 0.15 | 0.18 | 0.14 | 14200 |
| 1736892300 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1736805900 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 66 |
| 1736546700 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 500 |
| 1736460300 | 0.16 | -0.005 | -3.03 | 0.165 | 0.165 | 0.16 | 12663 |
| 1736373900 | 0.165 | -0.025 | -13.16 | 0.18 | 0.18 | 0.165 | 5350 |
| 1736287500 | 0.19 | -0.03 | -13.64 | 0.215 | 0.215 | 0.19 | 2700 |
| 1736201100 | 0.22 | 0.02 | 10.00 | 0.21 | 0.22 | 0.2 | 30408 |
| 1735941900 | 0.2 | 0.03 | 17.65 | 0.2 | 0.22 | 0.2 | 16477 |
| 1735855500 | 0.17 | -0.045 | -20.93 | 0.24 | 0.24 | 0.17 | 59015 |
| 1735682700 | 0.215 | -0.075 | -25.86 | 0.305 | 0.37 | 0.215 | 211698 |
| 1735596300 | 0.29 | 0.13 | 81.25 | 0.185 | 0.3 | 0.185 | 413524 |
| 1735337100 | 0.16 | 0.155 | 3,100.00 | 0.08 | 0.235 | 0.08 | 479417 |
| 1735077900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734991500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734732300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 28000 |
| 1734645900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734559500 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 1580 |
| 1734473100 | 0.01 | -0.005 | -33.33 | 0.005 | 0.01 | 0.005 | 12000 |
| 1734386700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734127500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734041100 | 0.015 | -0.01 | -40.00 | 0.015 | 0.015 | 0.015 | 20000 |
| 1733954700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733868300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733781900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733522700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733436300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733349900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733263500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733177100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732917900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732831500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732745100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732658700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732572300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732313100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732226700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732140300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732053900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731967500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
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
