Premium
Psyence Group Inc (PSYG)
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 | 0.005 | 50 | 0.01 | 0.015 | 0.01 | 1004 | 0.01099582 | CS |
| 4 | 0 | 0 | 0.015 | 0.015 | 0.01 | 8251 | 0.0105096 | CS |
| 12 | -0.005 | -25 | 0.02 | 0.025 | 0.01 | 12889 | 0.01266181 | CS |
| 26 | -0.015 | -50 | 0.03 | 0.035 | 0.01 | 18756 | 0.0160519 | CS |
| 52 | -0.015 | -50 | 0.03 | 0.055 | 0.01 | 48047 | 0.02177484 | CS |
| 156 | -0.145 | -90.625 | 0.16 | 0.18 | 0.01 | 32645 | 0.06327087 | CS |
| 260 | -0.555 | -97.3684210526 | 0.57 | 0.62 | 0.01 | 37598 | 0.14811937 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739570700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1 |
| 1739484300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1739397900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1739311500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1739225100 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1738965900 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 4021 |
| 1738879500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738793100 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1816 |
| 1738706700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1738620300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 100 |
| 1738361100 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 30000 |
| 1738274700 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 4000 |
| 1738188300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 5000 |
| 1738101900 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1003 |
| 1738015500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 36000 |
| 1737756300 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 3750 |
| 1737669900 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1737583500 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 29000 |
| 1737497100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737410700 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 3000 |
| 1737151500 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 45333 |
| 1737065100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 240000 |
| 1736978700 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 5000 |
| 1736892300 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 15000 |
| 1736805900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 3980 |
| 1736546700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1736460300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1736373900 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 20000 |
| 1736287500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 500 |
| 1736201100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735941900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1735855500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 641 |
| 1735682700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735596300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735337100 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 8003 |
| 1735077900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734991500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734732300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1734645900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 55000 |
| 1734559500 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 36625 |
| 1734473100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2 |
| 1734386700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734127500 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 20000 |
| 1734041100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 5 |
| 1733954700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733868300 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 6000 |
| 1733781900 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 40829 |
| 1733522700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733436300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733349900 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 10600 |
| 1733263500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733177100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 33 |
| 1732917900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732831500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732745100 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 46400 |
| 1732658700 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 10029 |
| 1732572300 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 10000 |
| 1732313100 | 0.02 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 39000 |
| 1732226700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1732140300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2500 |
| 1732053900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 87300 |
| 1731967500 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 3000 |
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
