Premium
Cannabist Company Holdings Inc (CBST)
NEO
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 | 0 | 0 | 0.15 | 0.165 | 0.145 | 407206 | 0.15422975 | CS |
| 4 | -0.14 | -48.275862069 | 0.29 | 0.295 | 0.135 | 965182 | 0.16487918 | CS |
| 12 | -0.16 | -51.6129032258 | 0.31 | 0.355 | 0.135 | 509156 | 0.21821925 | CS |
| 26 | -0.17 | -53.125 | 0.32 | 0.42 | 0.135 | 515698 | 0.26751683 | CS |
| 52 | -0.32 | -68.085106383 | 0.47 | 0.83 | 0.135 | 997842 | 0.46004241 | CS |
| 156 | -1.53 | -91.0714285714 | 1.68 | 1.76 | 0.135 | 1086244 | 0.56303478 | CS |
| 260 | -1.53 | -91.0714285714 | 1.68 | 1.76 | 0.135 | 1086244 | 0.56303478 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733176800 | 0.15 | -0.005 | -3.23 | 0.155 | 0.155 | 0.145 | 298638 |
| 1732917600 | 0.155 | 0.005 | 3.33 | 0.155 | 0.16 | 0.155 | 257175 |
| 1732831200 | 0.15 | -0.005 | -3.23 | 0.15 | 0.155 | 0.15 | 15011 |
| 1732744800 | 0.155 | 0 | 0.00 | 0.16 | 0.165 | 0.15 | 936280 |
| 1732658400 | 0.155 | -0.005 | -3.13 | 0.15 | 0.165 | 0.15 | 528925 |
| 1732572000 | 0.16 | 0.01 | 6.67 | 0.155 | 0.16 | 0.15 | 454349 |
| 1732312800 | 0.15 | 0 | 0.00 | 0.15 | 0.155 | 0.145 | 357453 |
| 1732226460 | 0.15 | 0 | 0.00 | 0.155 | 0.155 | 0.14 | 539989 |
| 1732140000 | 0.15 | 0.005 | 3.45 | 0.15 | 0.16 | 0.15 | 383793 |
| 1732053600 | 0.145 | -0.015 | -9.38 | 0.155 | 0.155 | 0.145 | 376649 |
| 1731967200 | 0.16 | 0.005 | 3.23 | 0.155 | 0.165 | 0.15 | 230250 |
| 1731708000 | 0.155 | -0.005 | -3.13 | 0.165 | 0.165 | 0.155 | 381967 |
| 1731621600 | 0.16 | -0.005 | -3.03 | 0.185 | 0.185 | 0.15 | 1775366 |
| 1731535200 | 0.165 | 0.02 | 13.79 | 0.15 | 0.17 | 0.145 | 1981303 |
| 1731448800 | 0.145 | 0 | 0.00 | 0.15 | 0.16 | 0.135 | 2617079 |
| 1731362400 | 0.145 | -0.04 | -21.62 | 0.185 | 0.185 | 0.135 | 2954204 |
| 1731103200 | 0.185 | -0.01 | -5.13 | 0.195 | 0.2 | 0.18 | 1029324 |
| 1731016800 | 0.195 | -0.005 | -2.50 | 0.195 | 0.21 | 0.195 | 1135875 |
| 1730930400 | 0.2 | -0.08 | -28.57 | 0.2 | 0.235 | 0.185 | 2894011 |
| 1730844000 | 0.28 | -0.015 | -5.08 | 0.29 | 0.295 | 0.28 | 155999 |
| 1730757600 | 0.295 | 0 | 0.00 | 0.295 | 0.31 | 0.29 | 281237 |
| 1730494800 | 0.295 | 0.015 | 5.36 | 0.28 | 0.295 | 0.28 | 256160 |
| 1730408400 | 0.28 | -0.015 | -5.08 | 0.3 | 0.3 | 0.28 | 137436 |
| 1730322240 | 0.295 | -0.005 | -1.67 | 0.305 | 0.305 | 0.295 | 225311 |
| 1730235600 | 0.3 | -0.035 | -10.45 | 0.335 | 0.335 | 0.3 | 312273 |
| 1730149200 | 0.335 | -0.015 | -4.29 | 0.3449999 | 0.35 | 0.33 | 899135 |
| 1729890000 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.355 | 0.3449999 | 347549 |
| 1729803600 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.35 | 0.335 | 473864 |
| 1729717200 | 0.35 | 0.0050001 | 1.45 | 0.34 | 0.35 | 0.32 | 983728 |
| 1729630800 | 0.3449999 | 0.0499999 | 16.95 | 0.3 | 0.3449999 | 0.3 | 929185 |
| 1729544400 | 0.295 | -0.005 | -1.67 | 0.295 | 0.3 | 0.295 | 409679 |
| 1729285200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 125159 |
| 1729198980 | 0.3 | 0.0150001 | 5.26 | 0.29 | 0.3 | 0.28 | 354920 |
| 1729112400 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.29 | 0.275 | 265107 |
| 1729026000 | 0.28 | 0.015 | 5.66 | 0.265 | 0.28 | 0.265 | 173500 |
| 1728680400 | 0.265 | -0.015 | -5.36 | 0.2849999 | 0.2849999 | 0.265 | 149259 |
| 1728594000 | 0.28 | -0.01 | -3.45 | 0.29 | 0.295 | 0.28 | 102498 |
| 1728507600 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.295 | 0.2849999 | 115000 |
| 1728421200 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.28 | 103201 |
| 1728334800 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.28 | 126311 |
| 1728075600 | 0.295 | 0 | 0.00 | 0.295 | 0.3 | 0.29 | 143831 |
| 1727989200 | 0.295 | -0.015 | -4.84 | 0.31 | 0.31 | 0.29 | 170699 |
| 1727902800 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.3 | 118740 |
| 1727816400 | 0.305 | -0.01 | -3.17 | 0.315 | 0.32 | 0.305 | 225868 |
| 1727730000 | 0.315 | 0.015 | 5.00 | 0.3 | 0.32 | 0.3 | 437650 |
| 1727470800 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.29 | 112600 |
| 1727384400 | 0.29 | -0.005 | -1.69 | 0.295 | 0.305 | 0.2849999 | 309440 |
| 1727298000 | 0.295 | 0 | 0.00 | 0.295 | 0.3 | 0.29 | 82000 |
| 1727211600 | 0.295 | -0.005 | -1.67 | 0.295 | 0.305 | 0.29 | 254950 |
| 1727125200 | 0.3 | 0.01 | 3.45 | 0.3 | 0.305 | 0.295 | 125400 |
| 1726866000 | 0.29 | -0.02 | -6.45 | 0.305 | 0.305 | 0.29 | 131116 |
| 1726779600 | 0.31 | 0.01 | 3.33 | 0.295 | 0.31 | 0.29 | 187600 |
| 1726693440 | 0.3 | -0.005 | -1.64 | 0.305 | 0.31 | 0.295 | 133640 |
| 1726606800 | 0.305 | -0.01 | -3.17 | 0.31 | 0.325 | 0.305 | 185215 |
| 1726520400 | 0.315 | 0 | 0.00 | 0.31 | 0.32 | 0.31 | 108975 |
| 1726261200 | 0.315 | 0.01 | 3.28 | 0.3 | 0.315 | 0.3 | 153693 |
| 1726174800 | 0.305 | -0.005 | -1.61 | 0.31 | 0.315 | 0.295 | 214186 |
| 1726088400 | 0.31 | 0 | 0.00 | 0.305 | 0.315 | 0.3 | 123592 |
| 1726002000 | 0.31 | -0.015 | -4.62 | 0.31 | 0.315 | 0.3 | 746843 |
| 1725915600 | 0.325 | 0.025 | 8.33 | 0.32 | 0.34 | 0.2849999 | 1349987 |
| 1725656400 | 0.3 | -0.02 | -6.25 | 0.32 | 0.32 | 0.3 | 182941 |
| 1725570000 | 0.32 | 0.015 | 4.92 | 0.31 | 0.325 | 0.31 | 436850 |
| 1725483600 | 0.305 | -0.025 | -7.58 | 0.33 | 0.33 | 0.305 | 246791 |
| 1725397200 | 0.33 | 0.04 | 13.79 | 0.31 | 0.33 | 0.3 | 869108 |
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
