Premium
Carebook Technologies Inc (CRBK)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737585600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 42 |
| 1737499200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 1090 |
| 1737412800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 21000 |
| 1737153600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 100 |
| 1737067200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 8 |
| 1736980800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1736894400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 400 |
| 1736808000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1736548800 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 500 |
| 1736462400 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 40000 |
| 1736376000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1736289600 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.095 | 13098 |
| 1736203200 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.095 | 204040 |
| 1735944000 | 0.095 | 0.05 | 111.11 | 0.095 | 0.1 | 0.095 | 420100 |
| 1735857600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 15000 |
| 1735684800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
| 1735598400 | 0.04 | -0.015 | -27.27 | 0.05 | 0.05 | 0.03 | 466000 |
| 1735339200 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 48000 |
| 1735069200 | 0.06 | 0.015 | 33.33 | 0.055 | 0.06 | 0.045 | 67500 |
| 1734993600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734734400 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 26000 |
| 1734648000 | 0.04 | -0.005 | -11.11 | 0.05 | 0.05 | 0.035 | 102164 |
| 1734561600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734475200 | 0.045 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 8000 |
| 1734388800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734129600 | 0.045 | -0.01 | -18.18 | 0.05 | 0.05 | 0.045 | 40000 |
| 1734043200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1733956800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1733870400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1733784000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1733524800 | 0.055 | 0.01 | 22.22 | 0.055 | 0.055 | 0.055 | 5000 |
| 1733438400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 1100 |
| 1733352000 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 12000 |
| 1733265600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2950 |
| 1733179200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 42250 |
| 1732920000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 6000 |
| 1732833600 | 0.045 | -0.01 | -18.18 | 0.05 | 0.05 | 0.04 | 46000 |
| 1732747200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732660800 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 4000 |
| 1732574400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732315200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732228800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732142400 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 3000 |
| 1732056000 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 3450 |
| 1731969600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 3500 |
| 1731710400 | 0.065 | -0.015 | -18.75 | 0.065 | 0.065 | 0.06 | 106400 |
| 1731624000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 2000 |
| 1731537600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731451200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731364800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731105600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731019200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730932800 | 0.08 | 0 | 0.00 | 0.08 | 0.09 | 0.07 | 23000 |
| 1730846400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730760000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730497200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730410800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730324400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730238000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730151600 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 3250 |
| 1729892400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729806000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729719600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
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
