Premium
Sphere 3D Corporation (ANY)
NASDAQ
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 | -0.0985 | -11.9393939394 | 0.825 | 0.8552 | 0.7215 | 330958 | 0.77742894 | CS |
| 4 | -0.3235 | -30.8095238095 | 1.05 | 1.12 | 0.7215 | 476217 | 0.94452678 | CS |
| 12 | -0.6735 | -48.1071428571 | 1.4 | 1.67 | 0.7215 | 709207 | 1.17970541 | CS |
| 26 | -0.1635 | -18.3707865169 | 0.89 | 1.9 | 0.671 | 631182 | 1.17970095 | CS |
| 52 | -1.6835 | -69.8547717842 | 2.41 | 2.7286 | 0.671 | 649483 | 1.32641337 | CS |
| 156 | -17.4735 | -96.0082417582 | 18.2 | 20.93 | 0.5707 | 1174866 | 6.66719284 | CS |
| 260 | -5.0135 | -87.3432055749 | 5.74 | 83.86 | 0.5707 | 3197818 | 32.13976115 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 0.7507 | -0.0153 | -2.00 | 0.77 | 0.7778 | 0.7425 | 335517 |
| 1738971300 | 0.766 | -0.0189 | -2.41 | 0.7841 | 0.8174 | 0.75 | 368207 |
| 1738884900 | 0.7849 | 0.0161 | 2.09 | 0.77 | 0.8 | 0.76 | 345307 |
| 1738798500 | 0.7688 | -0.0546 | -6.63 | 0.8293 | 0.844501 | 0.76 | 315951 |
| 1738712100 | 0.8234 | -0.0182 | -2.16 | 0.825 | 0.8552 | 0.8201 | 289807 |
| 1738625700 | 0.8416 | -0.0309 | -3.54 | 0.79 | 0.8578 | 0.7801 | 236642 |
| 1738366500 | 0.8725 | -0.0025 | -0.29 | 0.87 | 0.908 | 0.8602 | 262558 |
| 1738280100 | 0.875 | 0.0095 | 1.10 | 0.862 | 0.9 | 0.85 | 392235 |
| 1738193700 | 0.8655 | -0.0544 | -5.91 | 0.9 | 0.909699 | 0.85 | 328487 |
| 1738107300 | 0.9199 | 0.0297 | 3.34 | 0.89 | 0.9365 | 0.8633 | 334020 |
| 1738020900 | 0.8902 | -0.0987 | -9.98 | 0.9601 | 0.9727 | 0.86 | 645617 |
| 1737761700 | 0.9889 | 0.0089 | 0.91 | 1 | 1.0499 | 0.9703 | 598472 |
| 1737675300 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1737588900 | 0.98 | -0.04 | -3.92 | 1.02 | 1.0209 | 0.9673 | 721005 |
| 1737502500 | 1.02 | -0.07 | -6.42 | 1.0742 | 1.0799 | 1.02 | 619235 |
| 1737156900 | 1.09 | 0.07 | 6.86 | 1.05 | 1.12 | 1.035 | 1324025 |
| 1737070500 | 1.02 | -0.04 | -3.77 | 1.04 | 1.04 | 1 | 314919 |
| 1736984100 | 1.06 | 0.06 | 6.00 | 1.02 | 1.08 | 1 | 630493 |
| 1736897700 | 1 | -0.03 | -2.91 | 1.05 | 1.06 | 1 | 509410 |
| 1736811300 | 1.03 | -0.06 | -5.50 | 1.06 | 1.06 | 0.98 | 493974 |
| 1736552100 | 1.09 | 0.03 | 2.83 | 1.045 | 1.1299999 | 1.0313 | 668266 |
| 1736379300 | 1.06 | -0.05 | -4.50 | 1.1299999 | 1.1299999 | 0.9901 | 1304183 |
| 1736292900 | 1.11 | 0.05 | 4.72 | 1.05 | 1.18 | 1.05 | 1900473 |
| 1736206500 | 1.06 | -0.03 | -2.75 | 1.09 | 1.09 | 1.04 | 366378 |
| 1735947300 | 1.09 | 0.08 | 7.92 | 0.9726 | 1.1099 | 0.9726 | 522480 |
| 1735860900 | 1.01 | 0.07 | 6.97 | 0.975 | 1.09 | 0.9694 | 558250 |
| 1735688100 | 0.9442 | 0.0042 | 0.45 | 0.94 | 0.97 | 0.9046 | 381420 |
| 1735601700 | 0.94 | -0.021 | -2.19 | 0.9507 | 0.9701 | 0.91 | 373873 |
| 1735342500 | 0.961 | -0.079 | -7.60 | 1.02 | 1.02 | 0.9516 | 479404 |
| 1735256100 | 1.04 | 0.03 | 2.97 | 1 | 1.04 | 0.989 | 303597 |
| 1735077840 | 1.01 | 0.05 | 5.45 | 0.98 | 1.04 | 0.9603 | 322287 |
| 1734996900 | 0.9578 | -0.0422 | -4.22 | 0.9801 | 0.9892 | 0.9374 | 363667 |
| 1734737700 | 1 | -0.01 | -0.99 | 0.9832 | 1.06 | 0.9604 | 461376 |
| 1734651300 | 1.01 | -0.05 | -4.72 | 1.11 | 1.123 | 1 | 705922 |
| 1734564900 | 1.06 | -0.15 | -12.40 | 1.17 | 1.1879 | 1.041 | 1070042 |
| 1734478500 | 1.21 | -0.04 | -3.20 | 1.26 | 1.27 | 1.175 | 544915 |
| 1734392100 | 1.25 | 0.03 | 2.46 | 1.24 | 1.305 | 1.21 | 1183071 |
| 1734132900 | 1.22 | -0.02 | -1.61 | 1.27 | 1.27 | 1.2 | 663305 |
| 1734046500 | 1.24 | -0.08 | -5.70 | 1.305 | 1.32 | 1.225 | 850223 |
| 1733960100 | 1.315 | -0.01 | -0.38 | 1.33 | 1.335 | 1.25 | 955455 |
| 1733873700 | 1.32 | -0.11 | -7.69 | 1.44 | 1.47 | 1.3 | 1231858 |
| 1733787300 | 1.43 | -0.09 | -5.92 | 1.53 | 1.67 | 1.41 | 1555217 |
| 1733528100 | 1.52 | 0.13 | 9.35 | 1.43 | 1.5294 | 1.385 | 896743 |
| 1733441700 | 1.3899999 | -0.04 | -2.80 | 1.45 | 1.5228 | 1.37 | 983542 |
| 1733355300 | 1.43 | 0.08 | 5.93 | 1.4 | 1.43 | 1.33 | 664075 |
| 1733268900 | 1.35 | -0.08 | -5.59 | 1.3900999 | 1.445 | 1.32 | 333371 |
| 1733182500 | 1.43 | -0.04 | -2.72 | 1.51 | 1.51 | 1.3799999 | 573183 |
| 1732917840 | 1.47 | 0.09 | 6.52 | 1.4 | 1.5351999 | 1.4 | 723756 |
| 1732750500 | 1.3799999 | 0.18 | 15.00 | 1.2 | 1.4 | 1.2 | 842071 |
| 1732664100 | 1.2 | -0.09 | -6.98 | 1.29 | 1.33 | 1.18 | 801548 |
| 1732577700 | 1.29 | -0.07 | -5.15 | 1.381 | 1.381 | 1.27 | 888267 |
| 1732318500 | 1.36 | 0.06 | 4.62 | 1.26 | 1.3899 | 1.25 | 906791 |
| 1732232100 | 1.3 | -0.1 | -7.14 | 1.48 | 1.49 | 1.28 | 2056943 |
| 1732145700 | 1.4 | -0.11 | -7.28 | 1.575 | 1.6 | 1.34 | 1435405 |
| 1732059300 | 1.51 | 0.14 | 10.22 | 1.4 | 1.6 | 1.3908 | 1359951 |
| 1731972900 | 1.37 | -0.12 | -8.05 | 1.43 | 1.49 | 1.3601 | 1162551 |
| 1731713700 | 1.49 | 0.04 | 2.76 | 1.47 | 1.55 | 1.4 | 878330 |
| 1731627300 | 1.45 | -0.09 | -5.84 | 1.59 | 1.65 | 1.45 | 1065220 |
| 1731540900 | 1.54 | -0.21 | -12.00 | 1.8276 | 1.9 | 1.45 | 2248728 |
| 1731454500 | 1.75 | 0.13 | 8.02 | 1.48 | 1.8 | 1.4617 | 2425326 |
| 1731368100 | 1.62 | 0.37 | 29.60 | 1.3799999 | 1.65 | 1.3799999 | 4326180 |
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
