Premium
Avricore Health Inc (AVCR)
TSXV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 22.2222222222 | 0.045 | 0.055 | 0.045 | 13500 | 0.055 | CS |
| 4 | 0.005 | 10 | 0.05 | 0.055 | 0.045 | 41015 | 0.04828569 | CS |
| 12 | -0.01 | -15.3846153846 | 0.065 | 0.065 | 0.035 | 56294 | 0.04893033 | CS |
| 26 | -0.11 | -66.6666666667 | 0.165 | 0.165 | 0.035 | 124776 | 0.07180269 | CS |
| 52 | -0.08 | -59.2592592593 | 0.135 | 0.335 | 0.035 | 145323 | 0.16356731 | CS |
| 156 | -0.065 | -54.1666666667 | 0.12 | 0.41 | 0.035 | 86584 | 0.18954801 | CS |
| 260 | 0.03 | 120 | 0.025 | 0.69 | 0.02 | 265558 | 0.18238592 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 400 |
| 1745530800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1745444400 | 0.055 | 0.01 | 22.22 | 0.045 | 0.055 | 0.045 | 54000 |
| 1745358000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1745271600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1744926000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1744839600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 168037 |
| 1744753200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1744666800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 55000 |
| 1744407600 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 26847 |
| 1744321200 | 0.055 | 0.01 | 22.22 | 0.05 | 0.055 | 0.045 | 21000 |
| 1744234800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 15627 |
| 1744148400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 12074 |
| 1744062000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 89000 |
| 1743802800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 60699 |
| 1743716400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 78000 |
| 1743630000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 8000 |
| 1743543600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2000 |
| 1743457200 | 0.05 | -0.005 | -9.09 | 0.05 | 0.055 | 0.05 | 128750 |
| 1743198000 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 59250 |
| 1743111600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 6000 |
| 1743025200 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.04 | 32334 |
| 1742938800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1742852400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 43000 |
| 1742593200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1742506800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 2222 |
| 1742420400 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 13000 |
| 1742334000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 9000 |
| 1742247600 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 24000 |
| 1741988400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 29333 |
| 1741902000 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 13844 |
| 1741815600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 35272 |
| 1741729200 | 0.045 | 0.005 | 12.50 | 0.035 | 0.045 | 0.035 | 36000 |
| 1741642800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 3000 |
| 1741387200 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 291100 |
| 1741300800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1741214400 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 26000 |
| 1741128000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 162000 |
| 1741041600 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 51000 |
| 1740782400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1740696000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 20000 |
| 1740609600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 212120 |
| 1740523200 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.045 | 337690 |
| 1740436800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740177600 | 0.05 | -0.005 | -9.09 | 0.05 | 0.055 | 0.05 | 155000 |
| 1740091200 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 205000 |
| 1740004800 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 127576 |
| 1739918400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 22000 |
| 1739572800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 109000 |
| 1739486400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1739400000 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 14600 |
| 1739313600 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 2400 |
| 1739227200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 38000 |
| 1738968000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 35000 |
| 1738881600 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 157002 |
| 1738795200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1001 |
| 1738708800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 18270 |
| 1738622400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 102000 |
| 1738363200 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 152000 |
| 1738276800 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 564470 |
| 1738190400 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 4000 |
| 1738104000 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.055 | 3101 |
| 1738017600 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 156000 |
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
