Premium
Sky Quarry Inc (SKYQ)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -8.03571428571 | 1.12 | 1.15 | 1 | 58614 | 1.05073652 | CS |
| 4 | -0.07 | -6.36363636364 | 1.1 | 1.56 | 1 | 264874 | 1.34787563 | CS |
| 12 | -0.87 | -45.7894736842 | 1.9 | 2.2608 | 0.8201 | 229948 | 1.24055919 | CS |
| 26 | -4.46 | -81.2386156648 | 5.49 | 5.49 | 0.8201 | 205303 | 1.51198484 | CS |
| 52 | -4.46 | -81.2386156648 | 5.49 | 5.49 | 0.8201 | 205303 | 1.51198484 | CS |
| 156 | -4.46 | -81.2386156648 | 5.49 | 5.49 | 0.8201 | 205303 | 1.51198484 | CS |
| 260 | -4.46 | -81.2386156648 | 5.49 | 5.49 | 0.8201 | 205303 | 1.51198484 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.03 | 0.01 | 0.98 | 1.06 | 1.11 | 1.02 | 33685 |
| 1738280100 | 1.02 | 0 | 0.00 | 1.01 | 1.05 | 1 | 28362 |
| 1738193700 | 1.02 | -0.08 | -7.27 | 1.09 | 1.1 | 1.02 | 116912 |
| 1738107300 | 1.1 | 0.01 | 0.92 | 1.1 | 1.15 | 1.0609 | 68341 |
| 1738020900 | 1.09 | -0.01 | -0.91 | 1.12 | 1.12 | 1.06 | 45768 |
| 1737761700 | 1.1 | -0.04 | -3.51 | 1.1 | 1.18 | 1.05 | 86643 |
| 1737675300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1737588900 | 1.1399999 | -0.09 | -7.32 | 1.18 | 1.2366 | 1.1299999 | 109489 |
| 1737502500 | 1.23 | -0.02 | -1.60 | 1.27 | 1.35 | 1.1504 | 208411 |
| 1737156900 | 1.25 | -0.13 | -9.42 | 1.37 | 1.44 | 1.25 | 210205 |
| 1737070500 | 1.3799999 | 0.16 | 13.11 | 1.22 | 1.3899999 | 1.22 | 256954 |
| 1736984100 | 1.22 | -0.01 | -0.81 | 1.23 | 1.25 | 1.16 | 82415 |
| 1736897700 | 1.23 | 0.07 | 6.03 | 1.16 | 1.25 | 1.12 | 94143 |
| 1736811300 | 1.16 | -0.23 | -16.55 | 1.3799999 | 1.3899999 | 1.16 | 171583 |
| 1736552100 | 1.3899999 | -0.06 | -4.14 | 1.45 | 1.5343 | 1.37 | 333008 |
| 1736379300 | 1.45 | 0.09 | 6.62 | 1.54 | 1.56 | 1.2801 | 2223737 |
| 1736292900 | 1.36 | 0.17 | 14.29 | 1.2 | 1.3799999 | 1.19 | 290253 |
| 1736206500 | 1.19 | 0.1 | 8.97 | 1.1 | 1.23 | 1.1 | 142945 |
| 1735947300 | 1.092 | -0.06 | -5.04 | 1.1299999 | 1.17 | 1 | 155015 |
| 1735860900 | 1.15 | 0 | 0.00 | 1.12 | 1.22 | 1.1 | 114690 |
| 1735688100 | 1.15 | -0.13 | -10.16 | 1.25 | 1.26 | 1.0515 | 229184 |
| 1735601700 | 1.28 | 0.25 | 24.27 | 1.03 | 1.305 | 1.02 | 350248 |
| 1735342500 | 1.03 | -0.06 | -5.50 | 1.1299999 | 1.1299999 | 0.962 | 93620 |
| 1735256100 | 1.09 | -0.05 | -4.39 | 1.15 | 1.17 | 1.02 | 147179 |
| 1735077840 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.15 | 1.09 | 74792 |
| 1734996900 | 1.1399999 | 0.13 | 12.46 | 1.03 | 1.2 | 1.02 | 400516 |
| 1734737700 | 1.0137 | 0.02 | 1.70 | 1.01 | 1.02 | 0.94 | 105672 |
| 1734651300 | 0.9968 | 0.012 | 1.22 | 1.02 | 1.02 | 0.93 | 190037 |
| 1734564900 | 0.9848 | 0.0448 | 4.77 | 0.95 | 1.07 | 0.94 | 326091 |
| 1734478500 | 0.94 | 0.0189 | 2.05 | 0.9 | 0.95 | 0.85 | 166935 |
| 1734392100 | 0.9211 | -0.0209 | -2.22 | 0.95 | 0.98 | 0.91 | 72902 |
| 1734132900 | 0.942 | -0.019401 | -2.02 | 0.98 | 0.98 | 0.92 | 83719 |
| 1734046500 | 0.961401 | -0.011899 | -1.22 | 0.9733 | 1.03 | 0.94 | 177339 |
| 1733960100 | 0.9733 | -0.0467 | -4.58 | 1.05 | 1.05 | 0.92 | 143620 |
| 1733873700 | 1.02 | 0.13 | 14.45 | 0.8823 | 1.04 | 0.8823 | 223732 |
| 1733787300 | 0.8912 | -0.0188 | -2.07 | 0.93 | 0.93 | 0.875 | 147747 |
| 1733528100 | 0.91 | -0.0199 | -2.14 | 0.95 | 1.04 | 0.87 | 260472 |
| 1733441700 | 0.9299 | 0.0788 | 9.26 | 0.85 | 1.04 | 0.85 | 446827 |
| 1733355300 | 0.8511 | -0.0761 | -8.21 | 0.91 | 0.919999 | 0.8201 | 303077 |
| 1733268900 | 0.9272 | -0.0558 | -5.68 | 0.99 | 1.0114 | 0.912 | 153113 |
| 1733182500 | 0.983 | -0.067 | -6.38 | 1.07 | 1.09 | 0.98 | 174014 |
| 1732917840 | 1.05 | 0.15 | 16.67 | 0.97 | 1.0942 | 0.94 | 348430 |
| 1732750500 | 0.9 | 0.0697 | 8.39 | 0.872 | 0.9572 | 0.87 | 241984 |
| 1732664100 | 0.8303 | -0.3297 | -28.42 | 1.1399999 | 1.19 | 0.83 | 493346 |
| 1732577700 | 1.16 | -0.01 | -0.85 | 1.22 | 1.25 | 1.11 | 298560 |
| 1732318500 | 1.17 | -0.01 | -0.85 | 1.2 | 1.24 | 1.1299999 | 138957 |
| 1732232100 | 1.18 | 0.02 | 1.72 | 1.1299999 | 1.24 | 1.1201 | 224456 |
| 1732145700 | 1.16 | -0.26 | -18.31 | 1.44 | 1.44 | 1.11 | 228505 |
| 1732059300 | 1.42 | -0.28 | -16.47 | 1.73 | 1.73 | 1.3899999 | 267842 |
| 1731972900 | 1.7 | -0.2 | -10.53 | 1.93 | 2.05 | 1.66 | 152243 |
| 1731713700 | 1.9 | -0.08 | -4.04 | 2 | 2.05 | 1.86 | 114443 |
| 1731627300 | 1.98 | 0.04 | 2.06 | 2.1 | 2.11 | 1.92 | 253347 |
| 1731540900 | 1.94 | -0.01 | -0.51 | 1.93 | 2.08 | 1.878 | 118574 |
| 1731454500 | 1.95 | -0.19 | -8.88 | 2.19 | 2.2608 | 1.9 | 203633 |
| 1731368100 | 2.14 | 0.31 | 16.94 | 1.9 | 2.2 | 1.83 | 380462 |
| 1731108900 | 1.83 | 0.23 | 14.38 | 1.6 | 1.96 | 1.55 | 391624 |
| 1731022500 | 1.6 | 0.05 | 3.23 | 1.62 | 1.62 | 1.51 | 98517 |
| 1730936100 | 1.55 | -0.08 | -4.91 | 1.65 | 1.68 | 1.52 | 117703 |
| 1730849700 | 1.6299999 | -0.33 | -16.84 | 1.95 | 1.96 | 1.62 | 187539 |
| 1730763300 | 1.96 | -0.17 | -7.98 | 2.21 | 2.23 | 1.75 | 173164 |
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
