Premium
Kraken Energy Corp (UUSA)
CSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -20 | 0.025 | 0.025 | 0.02 | 52615 | 0.02 | CS |
| 4 | -0.005 | -20 | 0.025 | 0.03 | 0.02 | 131967 | 0.02272117 | CS |
| 12 | -0.005 | -20 | 0.025 | 0.05 | 0.02 | 90310 | 0.02908594 | CS |
| 26 | -0.03 | -60 | 0.05 | 0.065 | 0.02 | 84247 | 0.0359042 | CS |
| 52 | -0.125 | -86.2068965517 | 0.145 | 0.165 | 0.02 | 83653 | 0.07181838 | CS |
| 156 | -1.48 | -98.6666666667 | 1.5 | 1.5 | 0.02 | 119805 | 0.34325978 | CS |
| 260 | -1.48 | -98.6666666667 | 1.5 | 1.5 | 0.02 | 119805 | 0.34325978 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741640700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1741385100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1741298700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 25000 |
| 1741212300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 46000 |
| 1741125900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 178073 |
| 1741039500 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 14000 |
| 1740780300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1740693900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1740607500 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 112500 |
| 1740521100 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 58000 |
| 1740434700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 296000 |
| 1740175500 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 762050 |
| 1740089100 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 346000 |
| 1740002700 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 101000 |
| 1739916300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739570700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739484300 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 77349 |
| 1739397900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 5800 |
| 1739311500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 420000 |
| 1739225100 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 65600 |
| 1738965900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 23855 |
| 1738879500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 223010 |
| 1738793100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738706700 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 246050 |
| 1738620300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738361100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5000 |
| 1738274700 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 32000 |
| 1738188300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10000 |
| 1738101900 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 27000 |
| 1738015500 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 39200 |
| 1737756300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737669900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 252895 |
| 1737583500 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 40000 |
| 1737497100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 6000 |
| 1737410700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 486 |
| 1737151500 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 31000 |
| 1737065100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 33 |
| 1736978700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736892300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 61000 |
| 1736805900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 38500 |
| 1736546700 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 8220 |
| 1736460300 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 6000 |
| 1736373900 | 0.04 | 0 | 0.00 | 0.0375 | 0.04 | 0.0375 | 112500 |
| 1736287500 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 182000 |
| 1736201100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 11000 |
| 1735941900 | 0.05 | 0.015 | 42.86 | 0.035 | 0.05 | 0.035 | 359590 |
| 1735855500 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 140000 |
| 1735682700 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 63000 |
| 1735596300 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 95000 |
| 1735337100 | 0.035 | 0.01 | 40.00 | 0.025 | 0.04 | 0.025 | 230000 |
| 1735077900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 10000 |
| 1734991500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 105000 |
| 1734732300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 5500 |
| 1734645900 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 24000 |
| 1734559500 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 41000 |
| 1734473100 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 88150 |
| 1734386700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 33000 |
| 1734127500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 41000 |
| 1734041100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 32675 |
| 1733954700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 154000 |
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
