Premium
CareRX Corporation (CRRX)
TSX
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 | 0.05 | 1.93798449612 | 2.58 | 2.69 | 2.53 | 10510 | 2.61883867 | CS |
| 4 | -0.11 | -4.01459854015 | 2.74 | 2.76 | 2.51 | 20110 | 2.66254176 | CS |
| 12 | 0.39 | 17.4107142857 | 2.24 | 2.79 | 2.17 | 37667 | 2.59422821 | CS |
| 26 | 0.57 | 27.6699029126 | 2.06 | 2.79 | 1.71 | 25099 | 2.4183234 | CS |
| 52 | 0.45 | 20.6422018349 | 2.18 | 2.79 | 1.71 | 20154 | 2.31363711 | CS |
| 156 | -2.73 | -50.9328358209 | 5.36 | 5.37 | 1.1 | 23963 | 2.66031188 | CS |
| 260 | -1.97 | -42.8260869565 | 4.6 | 6.94 | 1.1 | 30489 | 3.93228214 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744926000 | 2.62 | -0.03 | -1.13 | 2.65 | 2.65 | 2.57 | 7460 |
| 1744839600 | 2.65 | 0.05 | 1.92 | 2.6 | 2.69 | 2.59 | 14600 |
| 1744753200 | 2.6 | 0.02 | 0.78 | 2.59 | 2.67 | 2.59 | 15615 |
| 1744666800 | 2.58 | 0 | 0.00 | 2.58 | 2.6 | 2.58 | 4363 |
| 1744407600 | 2.58 | -0.02 | -0.77 | 2.59 | 2.59 | 2.5099999 | 5200 |
| 1744321200 | 2.6 | 0.01 | 0.39 | 2.59 | 2.6 | 2.56 | 2950 |
| 1744234800 | 2.59 | -0.01 | -0.38 | 2.62 | 2.64 | 2.54 | 11200 |
| 1744148400 | 2.6 | -0.05 | -1.89 | 2.64 | 2.65 | 2.6 | 5000 |
| 1744062000 | 2.65 | 0 | 0.00 | 2.54 | 2.65 | 2.54 | 22200 |
| 1743802800 | 2.65 | -0.01 | -0.38 | 2.59 | 2.66 | 2.59 | 16205 |
| 1743716400 | 2.66 | -0.01 | -0.37 | 2.66 | 2.69 | 2.57 | 29401 |
| 1743630000 | 2.67 | -0.01 | -0.37 | 2.67 | 2.71 | 2.62 | 184200 |
| 1743543600 | 2.68 | -0.01 | -0.37 | 2.7 | 2.7 | 2.68 | 29000 |
| 1743457200 | 2.69 | -0.07 | -2.54 | 2.75 | 2.7599999 | 2.69 | 7100 |
| 1743198000 | 2.7599999 | 0.01 | 0.36 | 2.74 | 2.7599999 | 2.74 | 3500 |
| 1743111600 | 2.75 | 0.06 | 2.23 | 2.72 | 2.75 | 2.72 | 6427 |
| 1743025200 | 2.69 | -0.06 | -2.18 | 2.7599999 | 2.7599999 | 2.68 | 4716 |
| 1742938800 | 2.75 | 0.02 | 0.73 | 2.73 | 2.7599999 | 2.73 | 7524 |
| 1742852400 | 2.73 | -0.02 | -0.73 | 2.74 | 2.75 | 2.72 | 5436 |
| 1742593200 | 2.75 | -0.01 | -0.36 | 2.74 | 2.77 | 2.74 | 3000 |
| 1742506800 | 2.7599999 | 0.16 | 6.15 | 2.59 | 2.7799999 | 2.59 | 22685 |
| 1742420400 | 2.6 | 0 | 0.00 | 2.6 | 2.63 | 2.59 | 3327 |
| 1742334000 | 2.6 | 0.02 | 0.78 | 2.59 | 2.61 | 2.59 | 300 |
| 1742247600 | 2.58 | 0.03 | 1.18 | 2.55 | 2.58 | 2.5299999 | 3880 |
| 1741988400 | 2.55 | -0.04 | -1.54 | 2.59 | 2.59 | 2.55 | 2300 |
| 1741902000 | 2.59 | -0.08 | -3.00 | 2.66 | 2.69 | 2.58 | 50000 |
| 1741815600 | 2.67 | 0.12 | 4.71 | 2.55 | 2.67 | 2.55 | 11187 |
| 1741729200 | 2.55 | 0.05 | 2.00 | 2.5 | 2.55 | 2.5 | 37094 |
| 1741642800 | 2.5 | -0.05 | -1.96 | 2.5099999 | 2.54 | 2.5 | 76155 |
| 1741387200 | 2.55 | -0.04 | -1.54 | 2.6 | 2.6 | 2.55 | 27900 |
| 1741300800 | 2.59 | 0.06 | 2.37 | 2.5299999 | 2.61 | 2.5299999 | 14200 |
| 1741214400 | 2.5299999 | -0.13 | -4.89 | 2.58 | 2.62 | 2.47 | 221700 |
| 1741128000 | 2.66 | -0.03 | -1.12 | 2.65 | 2.68 | 2.36 | 42013 |
| 1741041600 | 2.69 | -0.08 | -2.89 | 2.77 | 2.77 | 2.65 | 9491 |
| 1740782400 | 2.77 | 0.01 | 0.36 | 2.77 | 2.7799999 | 2.74 | 3516 |
| 1740696000 | 2.7599999 | 0.11 | 4.15 | 2.65 | 2.77 | 2.65 | 60493 |
| 1740609600 | 2.65 | -0.02 | -0.75 | 2.69 | 2.69 | 2.65 | 7050 |
| 1740523200 | 2.67 | -0.04 | -1.48 | 2.69 | 2.71 | 2.67 | 17500 |
| 1740436800 | 2.71 | -0.02 | -0.73 | 2.74 | 2.74 | 2.7 | 6330 |
| 1740177600 | 2.73 | -0.02 | -0.73 | 2.79 | 2.79 | 2.71 | 30673 |
| 1740091200 | 2.75 | 0.03 | 1.10 | 2.73 | 2.7599999 | 2.73 | 21175 |
| 1740004800 | 2.72 | 0.02 | 0.74 | 2.72 | 2.72 | 2.69 | 4400 |
| 1739918400 | 2.7 | 0.05 | 1.89 | 2.65 | 2.75 | 2.65 | 32413 |
| 1739572800 | 2.65 | -0.05 | -1.85 | 2.69 | 2.69 | 2.63 | 6800 |
| 1739486400 | 2.7 | 0 | 0.00 | 2.67 | 2.75 | 2.67 | 65900 |
| 1739400000 | 2.7 | 0 | 0.00 | 2.63 | 2.74 | 2.63 | 9375 |
| 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 |
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
