Premium
Where Food Comes From Inc (WFCF)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.19 | 53.7793223284 | 11.51 | 20 | 10 | 4316 | 12.23766205 | CS |
| 4 | 5.4 | 43.9024390244 | 12.3 | 20 | 9.87 | 9474 | 11.29078281 | CS |
| 12 | 5.09 | 40.3647898493 | 12.61 | 22.15 | 9.15 | 19925 | 13.82397484 | CS |
| 26 | 6.2 | 53.9130434783 | 11.5 | 22.15 | 9.15 | 10275 | 13.66986706 | CS |
| 52 | 6.7 | 60.9090909091 | 11 | 22.15 | 9.15 | 6584 | 13.29099701 | CS |
| 156 | 3.88 | 28.0752532562 | 13.82 | 22.15 | 9.15 | 4754 | 12.71540221 | CS |
| 260 | 2.24 | 14.489003881 | 15.46 | 22.15 | 8.43 | 5844 | 12.71693189 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 13.01 | 0.93 | 7.70 | 12.13 | 13.01 | 10 | 1739 |
| 1782772500 | 12.08 | -0.09 | -0.74 | 12.15 | 12.15 | 11.47 | 819 |
| 1782513300 | 12.17 | 0.06 | 0.50 | 12.06 | 13.4 | 11.6 | 12848 |
| 1782426900 | 12.11 | -0.09 | -0.70 | 12.01 | 12.8833 | 12.01 | 992 |
| 1782340500 | 12.1956 | 0.19 | 1.55 | 11.51 | 12.76 | 11.51 | 5183 |
| 1782254100 | 12.01 | 0.87 | 7.81 | 11.03 | 12.01 | 11.03 | 3487 |
| 1782167700 | 11.14 | 0.11 | 1.00 | 11.48 | 12.5 | 11.12 | 2687 |
| 1781822100 | 11.03 | -0.84 | -7.08 | 11.22 | 12.41 | 11.03 | 17931 |
| 1781735700 | 11.87 | 0.35 | 3.04 | 11.66 | 12.25 | 11.021 | 10346 |
| 1781649300 | 11.52 | -0.07 | -0.60 | 11.46 | 11.65 | 11.36 | 12023 |
| 1781562900 | 11.59 | -0.19 | -1.61 | 11.69 | 11.9151 | 11.59 | 4062 |
| 1781303700 | 11.78 | -0.07 | -0.59 | 11.96 | 12.88 | 11.78 | 7563 |
| 1781217300 | 11.85 | 0.15 | 1.28 | 11.84 | 12.43 | 11.4 | 13084 |
| 1781130900 | 11.7 | 0.68 | 6.17 | 10.69 | 11.7 | 10.69 | 5999 |
| 1781044500 | 11.02 | 0.36 | 3.38 | 10.72 | 11.34 | 10.12 | 19319 |
| 1780958100 | 10.66 | 0.51 | 5.02 | 9.8699999 | 12.485 | 9.8699999 | 19398 |
| 1780698900 | 10.15 | -0.69 | -6.37 | 10.79 | 11.48 | 10.034 | 14908 |
| 1780612500 | 10.84 | -0.28 | -2.50 | 11.42 | 12.25 | 10.8 | 7418 |
| 1780526100 | 11.1185 | -0.8 | -6.72 | 12.3 | 12.3 | 11.1185 | 20193 |
| 1780439700 | 11.92 | -0.12 | -1.00 | 11.76 | 12.47 | 11.3001 | 8067 |
| 1780353300 | 12.04 | 0.31 | 2.64 | 11.6 | 12.44 | 11.25 | 9482 |
| 1780094100 | 11.73 | 0.07 | 0.60 | 11.48 | 12.88 | 11.26 | 13769 |
| 1780007700 | 11.66 | 1.13 | 10.73 | 10.51 | 11.91 | 10.51 | 6734 |
| 1779921300 | 10.53 | -1.93 | -15.49 | 12.43 | 12.7 | 10.4 | 34122 |
| 1779834900 | 12.46 | -0.43 | -3.34 | 12.89 | 13.7 | 12.13 | 22833 |
| 1779489300 | 12.89 | -0.04 | -0.31 | 13.05 | 13.44 | 12.2001 | 12886 |
| 1779402900 | 12.93 | 0.14 | 1.06 | 12.54 | 16 | 12.54 | 61416 |
| 1779316500 | 12.7945 | 0.19 | 1.54 | 12.49 | 13.5 | 12.4 | 13403 |
| 1779230100 | 12.6 | 0.67 | 5.62 | 12.04 | 13.32 | 11.1 | 8830 |
| 1779143700 | 11.93 | 2.7 | 29.25 | 10.37 | 12.83 | 9.55 | 60127 |
| 1778884500 | 9.23 | -1.33 | -12.60 | 10.55 | 10.55 | 9.15 | 12948 |
| 1778798100 | 10.5601 | -0.45 | -4.09 | 11.01 | 12.29 | 10.5601 | 28497 |
| 1778711700 | 11.01 | -1.84 | -14.32 | 12.93 | 12.5 | 11.01 | 30702 |
| 1778625300 | 12.85 | -0.73 | -5.38 | 13.55 | 14.2 | 12.46 | 13303 |
| 1778538900 | 13.58 | -3.17 | -18.93 | 16.62 | 18.1 | 13 | 170556 |
| 1778279700 | 16.75 | -0.14 | -0.83 | 16.66 | 19.14 | 16.66 | 10236 |
| 1778193300 | 16.89 | -1.24 | -6.84 | 17.28 | 22.15 | 13 | 195648 |
| 1778106900 | 18.13 | 5.76 | 46.56 | 12.31 | 20.99 | 12.31 | 160922 |
| 1778020500 | 12.37 | -0.13 | -1.04 | 12.56 | 12.56 | 12.37 | 368 |
| 1777934100 | 12.5 | 0.09 | 0.73 | 12.49 | 12.65 | 12.33 | 1434 |
| 1777674900 | 12.41 | 0.05 | 0.40 | 12.35 | 12.55 | 12.34 | 349 |
| 1777588500 | 12.36 | -0.14 | -1.12 | 12.5 | 12.5 | 12.3 | 427 |
| 1777502100 | 12.5 | 0.2 | 1.63 | 12.3 | 12.53 | 12.3 | 975 |
| 1777415700 | 12.3 | -0.14 | -1.13 | 12.3 | 12.3 | 12.3 | 583 |
| 1777329300 | 12.44 | 0.12 | 0.97 | 12.36 | 12.44 | 12.25 | 1595 |
| 1777070100 | 12.32 | 0 | 0.00 | 12.22 | 12.32 | 12.22 | 79 |
| 1776983700 | 12.32 | 0.12 | 0.98 | 12.28 | 12.72 | 12.17 | 2025 |
| 1776897300 | 12.2 | -0.01 | -0.08 | 12.5 | 12.8001 | 12.2 | 5466 |
| 1776810900 | 12.21 | 0.17 | 1.41 | 12.27 | 13.03 | 12.035 | 29162 |
| 1776724500 | 12.0401 | -1.2 | -9.06 | 13.09 | 13.09 | 12.0401 | 483 |
| 1776465300 | 13.24 | 1.06 | 8.70 | 12.15 | 13.28 | 12.03 | 6009 |
| 1776378900 | 12.18 | -0.15 | -1.22 | 12.18 | 12.41 | 12.18 | 11082 |
| 1776292500 | 12.33 | -0.17 | -1.36 | 12.42 | 12.4572 | 12.23 | 1870 |
| 1776206100 | 12.5 | -0.65 | -4.94 | 12.79 | 12.825 | 12.5 | 6401 |
| 1776119700 | 13.15 | 0.86 | 7.00 | 12.31 | 13.15 | 12.295 | 4182 |
| 1775860500 | 12.29 | 0.11 | 0.90 | 12.7 | 13.09 | 12.19 | 20281 |
| 1775774100 | 12.18 | 0 | 0.00 | 12.17 | 12.18 | 12.17 | 40 |
| 1775687700 | 12.18 | 0.13 | 1.08 | 12.61 | 12.625 | 11.9484 | 8379 |
| 1775601300 | 12.05 | 0.03 | 0.25 | 12.29 | 12.29 | 11.89 | 3809 |
| 1775514900 | 12.02 | -1.07 | -8.17 | 13.06 | 13.06 | 11.75 | 1083 |
| 1775169300 | 13.09 | -0.22 | -1.65 | 13.07 | 13.1 | 13.07 | 732 |
| 1775082900 | 13.31 | 0 | 0.00 | 13.24 | 13.31 | 13.2 | 146 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
