Premium
Cardiol Therapeutics Inc (CT9)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.177 | -8.61313868613 | 2.055 | 2.27 | 1.854 | 18825 | 2.01109419 | DE |
| 4 | 0.132 | 7.56013745704 | 1.746 | 2.345 | 1.602 | 12387 | 1.9951863 | DE |
| 12 | 0.07 | 3.87168141593 | 1.808 | 2.345 | 1.602 | 12752 | 1.91179494 | DE |
| 26 | 0.178 | 10.4705882353 | 1.7 | 2.85 | 1.488 | 24325 | 2.00947703 | DE |
| 52 | 1.018 | 118.372093023 | 0.86 | 2.85 | 0.635 | 25444 | 1.62283714 | DE |
| 156 | 0.968 | 106.373626374 | 0.91 | 2.85 | 0.635 | 25003 | 1.58986992 | DE |
| 260 | 0.968 | 106.373626374 | 0.91 | 2.85 | 0.635 | 25003 | 1.58986992 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 1.858 | -0.04 | -1.90 | 1.95 | 1.95 | 1.858 | 5538 |
| 1727295960 | 1.894 | -0.14 | -6.93 | 1.918 | 1.964 | 1.854 | 15446 |
| 1727209560 | 2.035 | -0.03 | -1.45 | 2.115 | 2.27 | 2 | 44372 |
| 1727123160 | 2.065 | -0.02 | -0.72 | 2.08 | 2.165 | 2.065 | 25766 |
| 1726864020 | 2.08 | -0.04 | -1.89 | 2.055 | 2.085 | 1.978 | 3001 |
| 1726777560 | 2.12 | 0.11 | 5.21 | 2.005 | 2.12 | 2.005 | 8017 |
| 1726691220 | 2.015 | 0.09 | 4.73 | 1.94 | 2.015 | 1.844 | 12079 |
| 1726604760 | 1.924 | -0.15 | -7.05 | 1.986 | 1.998 | 1.924 | 5830 |
| 1726518420 | 2.0699999 | -0.17 | -7.59 | 2.255 | 2.2799999 | 2.0299999 | 14655 |
| 1726259160 | 2.24 | 0.12 | 5.66 | 2.15 | 2.345 | 2.145 | 23717 |
| 1726172760 | 2.12 | 0.12 | 6.00 | 2.105 | 2.145 | 2 | 30734 |
| 1726086360 | 2 | 0.05 | 2.67 | 1.92 | 2 | 1.92 | 3157 |
| 1725999960 | 1.948 | 0.2 | 11.19 | 1.842 | 1.98 | 1.788 | 13724 |
| 1725913620 | 1.752 | 0.13 | 8.28 | 1.602 | 1.752 | 1.602 | 9276 |
| 1725654360 | 1.618 | -0.08 | -4.49 | 1.7 | 1.786 | 1.618 | 8600 |
| 1725567960 | 1.694 | 0 | 0.24 | 1.692 | 1.694 | 1.692 | 1800 |
| 1725481560 | 1.69 | -0 | -0.12 | 1.766 | 1.766 | 1.69 | 5064 |
| 1725395160 | 1.692 | -0.04 | -2.53 | 1.714 | 1.796 | 1.692 | 9000 |
| 1725308760 | 1.736 | 0.01 | 0.35 | 1.736 | 1.736 | 1.736 | 60 |
| 1725049560 | 1.73 | 0.03 | 1.76 | 1.746 | 1.746 | 1.728 | 7908 |
| 1724963160 | 1.7 | -0.07 | -4.17 | 1.772 | 1.772 | 1.7 | 8735 |
| 1724876760 | 1.774 | 0.02 | 1.26 | 1.78 | 1.78 | 1.692 | 4550 |
| 1724790420 | 1.752 | 0.01 | 0.69 | 1.742 | 1.752 | 1.742 | 220 |
| 1724704020 | 1.74 | -0.1 | -5.43 | 1.81 | 1.84 | 1.622 | 22623 |
| 1724444820 | 1.84 | 0.04 | 2.22 | 1.786 | 1.844 | 1.786 | 11871 |
| 1724358420 | 1.8 | -0 | -0.22 | 1.8 | 1.8 | 1.8 | 2000 |
| 1724271960 | 1.804 | 0.07 | 4.04 | 1.764 | 1.828 | 1.764 | 1875 |
| 1724185560 | 1.734 | -0.05 | -3.02 | 1.806 | 1.828 | 1.734 | 13417 |
| 1724099220 | 1.788 | -0.04 | -2.19 | 1.848 | 1.848 | 1.732 | 2900 |
| 1723840020 | 1.828 | -0.01 | -0.65 | 1.842 | 1.888 | 1.828 | 3845 |
| 1723753620 | 1.84 | 0.04 | 2.11 | 1.838 | 1.84 | 1.792 | 1200 |
| 1723667160 | 1.802 | -0.09 | -4.76 | 1.89 | 1.89 | 1.802 | 12320 |
| 1723580760 | 1.892 | 0.05 | 2.49 | 1.87 | 1.892 | 1.87 | 1350 |
| 1723494360 | 1.846 | 0.04 | 2.21 | 1.822 | 1.846 | 1.802 | 3728 |
| 1723235220 | 1.806 | -0.06 | -3.42 | 1.9 | 1.918 | 1.794 | 9949 |
| 1723148820 | 1.87 | 0.07 | 4.00 | 1.748 | 1.87 | 1.71 | 13750 |
| 1723062360 | 1.798 | -0.06 | -3.23 | 1.868 | 1.868 | 1.798 | 7800 |
| 1722975960 | 1.858 | 0.11 | 6.17 | 1.822 | 1.89 | 1.822 | 17897 |
| 1722889620 | 1.75 | -0.12 | -6.42 | 1.714 | 1.928 | 1.602 | 74121 |
| 1722630360 | 1.87 | -0.06 | -3.11 | 1.964 | 1.964 | 1.78 | 35161 |
| 1722544020 | 1.93 | -0.11 | -5.39 | 2.02 | 2.1 | 1.91 | 7003 |
| 1722457560 | 2.04 | 0.05 | 2.62 | 1.95 | 2.045 | 1.95 | 15489 |
| 1722371220 | 1.988 | -0.09 | -4.19 | 2.125 | 2.125 | 1.98 | 5080 |
| 1722284760 | 2.075 | 0.01 | 0.24 | 2.075 | 2.075 | 2.075 | 2000 |
| 1722025620 | 2.0699999 | -0.02 | -0.96 | 2.08 | 2.1 | 2.0699999 | 1463 |
| 1721939160 | 2.09 | 0.07 | 3.47 | 2.095 | 2.095 | 1.978 | 11391 |
| 1721852820 | 2.02 | -0.08 | -3.81 | 2.14 | 2.1949999 | 2.02 | 41174 |
| 1721766420 | 2.1 | 0.07 | 3.45 | 2.09 | 2.14 | 2.005 | 25896 |
| 1721677800 | 2.0299999 | 0.07 | 3.57 | 1.968 | 2.0299999 | 1.958 | 10256 |
| 1721420760 | 1.96 | 0.13 | 6.87 | 1.878 | 1.96 | 1.878 | 6145 |
| 1721334360 | 1.834 | -0.09 | -4.48 | 1.948 | 2.005 | 1.834 | 22500 |
| 1721248020 | 1.92 | -0.08 | -4.00 | 2.045 | 2.045 | 1.884 | 9034 |
| 1721161560 | 2 | 0.05 | 2.56 | 1.922 | 2 | 1.922 | 17122 |
| 1721075160 | 1.95 | -0.02 | -1.02 | 1.998 | 1.998 | 1.778 | 6914 |
| 1720815960 | 1.97 | 0.11 | 5.80 | 1.95 | 1.97 | 1.85 | 17500 |
| 1720729560 | 1.862 | -0.04 | -2.10 | 1.892 | 2.04 | 1.86 | 22115 |
| 1720643220 | 1.902 | 0.2 | 11.75 | 1.718 | 1.902 | 1.7 | 5088 |
| 1720556760 | 1.702 | -0.04 | -2.41 | 1.746 | 1.746 | 1.7 | 10300 |
| 1720470360 | 1.744 | -0.12 | -6.54 | 1.848 | 1.848 | 1.72 | 29095 |
| 1720211220 | 1.866 | 0.03 | 1.74 | 1.808 | 1.866 | 1.808 | 2500 |
| 1720124820 | 1.834 | 0.07 | 3.73 | 1.734 | 1.834 | 1.734 | 3423 |
| 1720038420 | 1.768 | -0.03 | -1.78 | 1.9 | 2 | 1.742 | 38119 |
| 1719952020 | 1.8 | -0.04 | -2.28 | 1.846 | 1.906 | 1.8 | 21850 |
| 1719865620 | 1.842 | -0.03 | -1.50 | 1.896 | 1.922 | 1.82 | 34607 |
| 1719606420 | 1.87 | 0 | 0.11 | 1.896 | 1.922 | 1.822 | 12459 |
| 1719520020 | 1.868 | -0.03 | -1.79 | 1.928 | 1.948 | 1.846 | 7580 |
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
