Premium
CryptoStar Corp (CSTR)
TSXV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.01 | 0.01 | 0.005 | 177129 | 0.0072635 | CS |
| 4 | 0.005 | 100 | 0.005 | 0.01 | 0.005 | 256586 | 0.00550929 | CS |
| 12 | 0 | 0 | 0.01 | 0.01 | 0.005 | 193807 | 0.00648224 | CS |
| 26 | 0 | 0 | 0.01 | 0.01 | 0.005 | 227188 | 0.00639786 | CS |
| 52 | -0.005 | -33.3333333333 | 0.015 | 0.025 | 0.005 | 359229 | 0.01149466 | CS |
| 156 | -0.03 | -75 | 0.04 | 0.075 | 0.005 | 363228 | 0.02931863 | CS |
| 260 | -0.13 | -92.8571428571 | 0.14 | 0.215 | 0.005 | 567771 | 0.08831203 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 0.01 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 114486 |
| 1783633200 | 0.01 | 0.005 | 100.00 | 0.005 | 0.01 | 0.005 | 400932 |
| 1783546800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 16850 |
| 1783460400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 26118 |
| 1783374000 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 19169 |
| 1783114800 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 422578 |
| 1783028400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 97002 |
| 1782855600 | 0.005 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 2869375 |
| 1782769200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 63867 |
| 1782510000 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 167228 |
| 1782423600 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 1000 |
| 1782337200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 93000 |
| 1782250800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 24507 |
| 1782164400 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 12508 |
| 1781905200 | 0.01 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 18814 |
| 1781818800 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.005 | 75827 |
| 1781732400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 18088 |
| 1781646000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 105020 |
| 1781559600 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 327610 |
| 1781300400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 115646 |
| 1781214000 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 155143 |
| 1781127600 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 76774 |
| 1781041200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1005 |
| 1780954800 | 0.01 | 0.005 | 100.00 | 0.005 | 0.01 | 0.005 | 230137 |
| 1780695600 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 855474 |
| 1780609200 | 0.01 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 18659 |
| 1780522800 | 0.01 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 159898 |
| 1780436400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 137052 |
| 1780350000 | 0.01 | 0.005 | 100.00 | 0.005 | 0.01 | 0.005 | 642888 |
| 1780090800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 12131 |
| 1780004400 | 0.005 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 57737 |
| 1779918000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 18408 |
| 1779831600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 4418 |
| 1779745200 | 0.005 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 179934 |
| 1779486000 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 176717 |
| 1779399600 | 0.005 | -0.005 | -50.00 | 0.005 | 0.01 | 0.005 | 75852 |
| 1779313200 | 0.01 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 435172 |
| 1779226800 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 154473 |
| 1778881200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 6057 |
| 1778794800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 63743 |
| 1778708400 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 63126 |
| 1778622000 | 0.01 | 0.005 | 100.00 | 0.005 | 0.01 | 0.005 | 422899 |
| 1778535600 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 356271 |
| 1778276400 | 0.01 | 0.005 | 100.00 | 0.005 | 0.01 | 0.005 | 561731 |
| 1778190000 | 0.005 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 163149 |
| 1778103600 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 111710 |
| 1778017200 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 105046 |
| 1777930800 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 99506 |
| 1777671600 | 0.01 | 0.005 | 100.00 | 0.005 | 0.01 | 0.005 | 71832 |
| 1777585200 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 60029 |
| 1777498800 | 0.005 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 70991 |
| 1777412400 | 0.005 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 182643 |
| 1777326000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 27025 |
| 1777066800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 6050 |
| 1776980400 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 61156 |
| 1776894000 | 0.005 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 95264 |
| 1776807600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 161996 |
| 1776721200 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 114608 |
| 1776462000 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 168976 |
| 1776375600 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 41011 |
| 1776289200 | 0.01 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 262581 |
| 1776202800 | 0.01 | 0.005 | 100.00 | 0.005 | 0.01 | 0.005 | 69719 |
| 1776116400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 145774 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
