Premium
CareRX Corporation (CRRX)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 22.1719457014 | 2.21 | 2.78 | 2.2 | 79159 | 2.43107406 | CS |
| 4 | 0.51 | 23.2876712329 | 2.19 | 2.78 | 1.88 | 29653 | 2.36113897 | CS |
| 12 | 0.9 | 50 | 1.8 | 2.78 | 1.75 | 19141 | 2.214521 | CS |
| 26 | 0.52 | 23.8532110092 | 2.18 | 2.78 | 1.71 | 16402 | 2.08792373 | CS |
| 52 | 1.15 | 74.1935483871 | 1.55 | 2.78 | 1.45 | 15886 | 2.10135804 | CS |
| 156 | -2.5 | -48.0769230769 | 5.2 | 5.5 | 1.1 | 23354 | 2.84010504 | CS |
| 260 | -1.9 | -41.3043478261 | 4.6 | 6.94 | 1.1 | 30262 | 3.9944426 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739313600 | 2.7 | 0.07 | 2.66 | 2.6 | 2.7799999 | 2.55 | 521370 |
| 1739227200 | 2.63 | 0.24 | 10.04 | 2.41 | 2.63 | 2.35 | 132105 |
| 1738968000 | 2.39 | 0.01 | 0.42 | 2.35 | 2.43 | 2.32 | 6698 |
| 1738881600 | 2.38 | 0.11 | 4.85 | 2.29 | 2.38 | 2.2799999 | 145538 |
| 1738795200 | 2.27 | 0.03 | 1.34 | 2.23 | 2.29 | 2.2 | 90846 |
| 1738708800 | 2.24 | 0.05 | 2.28 | 2.21 | 2.29 | 2.21 | 20609 |
| 1738622400 | 2.19 | -0.07 | -3.10 | 2.25 | 2.2599999 | 2.18 | 25577 |
| 1738363200 | 2.2599999 | -0.03 | -1.31 | 2.2799999 | 2.29 | 2.25 | 14305 |
| 1738276800 | 2.29 | 0.03 | 1.33 | 2.2799999 | 2.29 | 2.2599999 | 10600 |
| 1738190400 | 2.2599999 | 0 | 0.00 | 2.17 | 2.2799999 | 2.17 | 19135 |
| 1738104000 | 2.2599999 | 0.05 | 2.26 | 2.21 | 2.2599999 | 2.17 | 14413 |
| 1738017600 | 2.21 | -0.03 | -1.34 | 2.24 | 2.29 | 2.19 | 10540 |
| 1737758400 | 2.24 | 0 | 0.00 | 2.25 | 2.25 | 2.21 | 9810 |
| 1737672000 | 2.24 | 0.02 | 0.90 | 2.07 | 2.24 | 2.07 | 23233 |
| 1737585600 | 2.22 | 0.07 | 3.26 | 2.16 | 2.22 | 2.15 | 10719 |
| 1737499200 | 2.15 | -0.04 | -1.83 | 2.18 | 2.18 | 2.14 | 1700 |
| 1737412800 | 2.19 | 0 | 0.00 | 2.18 | 2.2 | 2.15 | 9710 |
| 1737153600 | 2.19 | 0.04 | 1.86 | 2.15 | 2.19 | 1.88 | 29821 |
| 1737067200 | 2.15 | -0.04 | -1.83 | 2.19 | 2.2 | 2.15 | 9906 |
| 1736980800 | 2.19 | 0.02 | 0.92 | 2.17 | 2.19 | 2.17 | 5186 |
| 1736894400 | 2.17 | -0.02 | -0.91 | 2.19 | 2.19 | 2.16 | 2600 |
| 1736808000 | 2.19 | 0.06 | 2.82 | 2.12 | 2.19 | 2.12 | 14900 |
| 1736548800 | 2.13 | -0.01 | -0.47 | 2.13 | 2.13 | 2.12 | 1326 |
| 1736462400 | 2.14 | -0.05 | -2.28 | 2.19 | 2.19 | 2.11 | 7300 |
| 1736376000 | 2.19 | 0.04 | 1.86 | 2.16 | 2.2 | 2.16 | 110540 |
| 1736289600 | 2.15 | 0 | 0.00 | 2.16 | 2.19 | 2.15 | 7443 |
| 1736203200 | 2.15 | 0.04 | 1.90 | 2.06 | 2.15 | 2.06 | 36877 |
| 1735944000 | 2.11 | -0.02 | -0.94 | 2.08 | 2.12 | 2.0299999 | 2221 |
| 1735857600 | 2.13 | 0.07 | 3.40 | 2.06 | 2.13 | 2.02 | 4941 |
| 1735684800 | 2.06 | 0.06 | 3.00 | 2.0099999 | 2.06 | 2.0099999 | 2500 |
| 1735598400 | 2 | -0.03 | -1.48 | 2.0299999 | 2.06 | 2 | 21306 |
| 1735339200 | 2.0299999 | 0 | 0.00 | 1.99 | 2.05 | 1.99 | 5570 |
| 1735069200 | 2.0299999 | 0.02 | 1.00 | 2 | 2.0299999 | 2 | 34257 |
| 1734993600 | 2.0099999 | -0.03 | -1.47 | 2.02 | 2.0299999 | 2.0099999 | 7950 |
| 1734734400 | 2.04 | -0.01 | -0.49 | 2.04 | 2.04 | 2.02 | 4710 |
| 1734648000 | 2.05 | 0.01 | 0.49 | 2.04 | 2.05 | 2.04 | 7000 |
| 1734561600 | 2.04 | 0.04 | 2.00 | 2.0099999 | 2.06 | 2.0099999 | 12390 |
| 1734475200 | 2 | -0.01 | -0.50 | 2.0099999 | 2.02 | 2 | 52650 |
| 1734388800 | 2.0099999 | 0.01 | 0.50 | 2 | 2.05 | 2 | 9124 |
| 1734129600 | 2 | 0 | 0.00 | 1.99 | 2 | 1.99 | 12621 |
| 1734043200 | 2 | 0 | 0.00 | 2.02 | 2.02 | 1.98 | 5121 |
| 1733956800 | 2 | 0.04 | 2.04 | 1.97 | 2 | 1.97 | 5847 |
| 1733870400 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 6195 |
| 1733784000 | 1.96 | 0.01 | 0.51 | 1.96 | 1.96 | 1.96 | 1700 |
| 1733524800 | 1.95 | 0.01 | 0.52 | 1.95 | 1.98 | 1.93 | 8000 |
| 1733438400 | 1.94 | 0.01 | 0.52 | 1.91 | 1.94 | 1.91 | 3775 |
| 1733352000 | 1.93 | 0.01 | 0.52 | 1.92 | 1.94 | 1.9 | 10307 |
| 1733265600 | 1.92 | 0 | 0.00 | 1.91 | 1.92 | 1.9 | 3900 |
| 1733179200 | 1.92 | 0.03 | 1.59 | 1.92 | 1.92 | 1.88 | 10380 |
| 1732920000 | 1.89 | 0.01 | 0.53 | 1.85 | 1.93 | 1.85 | 9623 |
| 1732833600 | 1.88 | 0 | 0.00 | 1.9 | 1.9 | 1.88 | 900 |
| 1732747200 | 1.88 | 0.05 | 2.73 | 1.85 | 1.88 | 1.83 | 4641 |
| 1732660800 | 1.83 | -0.07 | -3.68 | 1.9 | 1.9 | 1.83 | 7721 |
| 1732574400 | 1.9 | 0.13 | 7.34 | 1.75 | 1.91 | 1.75 | 36120 |
| 1732315200 | 1.77 | -0.01 | -0.56 | 1.77 | 1.78 | 1.77 | 6206 |
| 1732228800 | 1.78 | -0.03 | -1.66 | 1.8 | 1.81 | 1.76 | 6135 |
| 1732142400 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.8 | 7500 |
| 1732056000 | 1.81 | 0 | 0.00 | 1.8 | 1.81 | 1.8 | 8300 |
| 1731969600 | 1.81 | -0.09 | -4.74 | 1.89 | 1.9 | 1.79 | 68128 |
| 1731710400 | 1.9 | -0.01 | -0.52 | 1.9 | 1.9 | 1.9 | 1400 |
| 1731624000 | 1.91 | -0.07 | -3.54 | 1.96 | 1.96 | 1.86 | 6362 |
| 1731537600 | 1.98 | -0.02 | -1.00 | 2 | 2 | 1.96 | 25900 |
| 1731451200 | 2 | 0.02 | 1.01 | 1.99 | 2 | 1.99 | 17371 |
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
