Premium
Crown Electrokinetics Corporation (CRKN)
NASDAQ
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 | 0.0338 | 37.0614035088 | 0.0912 | 0.1547 | 0.065 | 231094348 | 0.11693735 | CS |
| 4 | -0.0041 | -3.17583268784 | 0.1291 | 0.23 | 0.065 | 130605891 | 0.12609251 | CS |
| 12 | -1.015 | -89.0350877193 | 1.14 | 1.25 | 0.065 | 45772310 | 0.15990196 | CS |
| 26 | -3.535 | -96.5846994536 | 3.66 | 3.8599 | 0.065 | 21344733 | 0.22376029 | CS |
| 52 | -18.175 | -99.3169398907 | 18.3 | 90 | 0.065 | 52688148 | 18.30819934 | CS |
| 156 | -24839.875 | -99.9994967794 | 24840 | 27360 | 0.065 | 20224904 | 194.32349205 | CS |
| 260 | -38249.875 | -99.9996732026 | 38250 | 54810 | 0.065 | 15178993 | 257.0674184 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.125 | 0.0453001 | 56.84 | 0.0792 | 0.1547 | 0.0792 | 758341194 |
| 1737070500 | 0.0796999 | 0.0045999 | 6.13 | 0.073 | 0.0895 | 0.0706 | 60362338 |
| 1736984100 | 0.0751 | -0.0135 | -15.24 | 0.065 | 0.0816 | 0.065 | 64591797 |
| 1736897700 | 0.0886 | -0.0025 | -2.74 | 0.0912 | 0.0912 | 0.0809 | 41082064 |
| 1736811300 | 0.0911 | -0.012 | -11.64 | 0.1101 | 0.1101 | 0.0842 | 56629940 |
| 1736552100 | 0.1031 | -0.0181 | -14.93 | 0.1137 | 0.1137 | 0.094 | 54258367 |
| 1736379300 | 0.1212 | -0.0088 | -6.77 | 0.1215 | 0.126 | 0.1112 | 50075509 |
| 1736292900 | 0.13 | -0.003 | -2.26 | 0.1492 | 0.1492 | 0.127 | 128917813 |
| 1736206500 | 0.133 | 0.0016 | 1.22 | 0.1308 | 0.1344 | 0.1249 | 76321018 |
| 1735947300 | 0.1314 | -0.0056 | -4.09 | 0.1335 | 0.134 | 0.125 | 50083606 |
| 1735860900 | 0.137 | -0.0052 | -3.66 | 0.1426 | 0.1436 | 0.1296 | 100838348 |
| 1735688100 | 0.1422 | 0.0035 | 2.52 | 0.2149 | 0.23 | 0.136 | 400743252 |
| 1735601700 | 0.1387 | -0.0043 | -3.01 | 0.1509 | 0.165 | 0.1312 | 93217498 |
| 1735342500 | 0.1429999 | 0.0112999 | 8.58 | 0.1739999 | 0.175 | 0.136 | 94049042 |
| 1735256100 | 0.1317 | 0.0018001 | 1.39 | 0.1371 | 0.1458 | 0.1282 | 50478056 |
| 1735077840 | 0.1298999 | -0.0008 | -0.61 | 0.1291 | 0.1429999 | 0.124 | 9704408 |
| 1734996900 | 0.1307 | -0.0089 | -6.38 | 0.1402 | 0.1577 | 0.122 | 27454792 |
| 1734737700 | 0.1396 | -0.012 | -7.92 | 0.1537 | 0.1537 | 0.139 | 11156253 |
| 1734651300 | 0.1516 | -0.0116 | -7.11 | 0.1655 | 0.1799 | 0.149 | 10318846 |
| 1734564900 | 0.1632 | -0.0093 | -5.39 | 0.1727 | 0.1734 | 0.1481 | 11402779 |
| 1734478500 | 0.1724999 | -0.0247 | -12.53 | 0.1822 | 0.1971999 | 0.162 | 16419711 |
| 1734392100 | 0.1971999 | -0.0028 | -1.40 | 0.1965 | 0.2175 | 0.19 | 8579768 |
| 1734132900 | 0.2 | -0.012 | -5.66 | 0.211 | 0.2175 | 0.19 | 10367322 |
| 1734046500 | 0.212 | -0.019 | -8.23 | 0.23 | 0.23 | 0.21 | 8236090 |
| 1733960100 | 0.231 | -0.0107 | -4.43 | 0.2403 | 0.2403 | 0.2115 | 9096372 |
| 1733873700 | 0.2417 | -0.0023 | -0.94 | 0.24 | 0.2463 | 0.23 | 9074730 |
| 1733787300 | 0.244 | -0.0051 | -2.05 | 0.2851 | 0.289 | 0.2308 | 35208952 |
| 1733528100 | 0.2491 | 0.011 | 4.62 | 0.2585 | 0.29 | 0.2368 | 28000032 |
| 1733441700 | 0.2381 | -0.0421 | -15.02 | 0.2849999 | 0.3207999 | 0.21 | 33881877 |
| 1733355300 | 0.2802 | -0.0038 | -1.34 | 0.2777 | 0.3837999 | 0.242 | 59724251 |
| 1733268900 | 0.2839999 | 0.0179999 | 6.77 | 0.2586 | 0.309 | 0.235 | 35690941 |
| 1733182500 | 0.266 | -0.014 | -5.00 | 0.2849999 | 0.297 | 0.255 | 15747683 |
| 1732917840 | 0.28 | 0.0009 | 0.32 | 0.3268 | 0.355 | 0.274 | 29005973 |
| 1732750500 | 0.2791 | -0.0289 | -9.38 | 0.3446 | 0.3562 | 0.2775 | 28665314 |
| 1732664100 | 0.308 | -0.115 | -27.19 | 0.462 | 0.47 | 0.271 | 15905857 |
| 1732577700 | 0.423 | -0.2346 | -35.68 | 0.6151 | 0.62 | 0.3801 | 12619810 |
| 1732318500 | 0.6576 | -0.1404 | -17.59 | 0.827 | 0.940012 | 0.6334999 | 10417719 |
| 1732232100 | 0.798 | 0.012323 | 1.57 | 0.9 | 1.04 | 0.79 | 17877102 |
| 1732145700 | 0.785677 | -0.044323 | -5.34 | 0.8025 | 0.8297 | 0.77 | 6447167 |
| 1732059300 | 0.83 | -0.02 | -2.35 | 0.85 | 0.8595 | 0.79 | 365998 |
| 1731972900 | 0.85 | -0.034 | -3.85 | 0.8873 | 0.89 | 0.831 | 185342 |
| 1731713700 | 0.884 | -0.0358 | -3.89 | 0.91 | 0.91 | 0.7113 | 647251 |
| 1731627300 | 0.9198 | -0.0402 | -4.19 | 0.9602 | 0.99 | 0.851 | 528261 |
| 1731540900 | 0.96 | 0.0487 | 5.34 | 0.92 | 0.97 | 0.89 | 545680 |
| 1731454500 | 0.9113 | -0.0587 | -6.05 | 0.97 | 0.98 | 0.9 | 527446 |
| 1731368100 | 0.97 | 0.02 | 2.11 | 0.9355 | 0.9738 | 0.916 | 319707 |
| 1731108900 | 0.95 | -0.0234 | -2.40 | 0.9442 | 0.9805 | 0.93 | 258881 |
| 1731022500 | 0.9734 | -0.0255 | -2.55 | 0.9989 | 1.02 | 0.9525 | 256800 |
| 1730936100 | 0.9989 | -0.0211 | -2.07 | 0.99 | 1.02 | 0.9588 | 237601 |
| 1730849700 | 1.02 | 0.06 | 6.38 | 0.95 | 1.02 | 0.92 | 528382 |
| 1730763300 | 0.9588 | -0.0007 | -0.07 | 0.945 | 0.9588 | 0.9 | 420480 |
| 1730500500 | 0.9595 | 0.0002 | 0.02 | 0.94 | 0.9595 | 0.9218 | 175784 |
| 1730414100 | 0.9593 | 0.073 | 8.24 | 0.9 | 0.96 | 0.8623 | 578198 |
| 1730327700 | 0.8863 | -0.1337 | -13.11 | 1.01 | 1.0195 | 0.8038 | 4045228 |
| 1730241300 | 1.02 | -0.07 | -6.42 | 1.1399999 | 1.25 | 1 | 2217025 |
| 1730154900 | 1.09 | -0.12 | -9.92 | 1.18 | 1.2 | 1.02 | 2671522 |
| 1729895700 | 1.21 | 0.02 | 1.68 | 1.21 | 1.26 | 1.1601 | 1486847 |
| 1729809300 | 1.19 | -0.01 | -0.83 | 1.2 | 1.29 | 1.18 | 898797 |
| 1729722900 | 1.2 | 0.03 | 2.56 | 1.27 | 1.27 | 1.18 | 391623 |
| 1729636500 | 1.17 | -0.01 | -0.85 | 1.16 | 1.18 | 1.15 | 234955 |
| 1729550100 | 1.18 | -0.03 | -2.48 | 1.22 | 1.23 | 1.16 | 295993 |
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
