Premium
Insuraguest Technologies Inc (ISGI)
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 | 28.5714285714 | 0.035 | 0.045 | 0.035 | 28000 | 0.03928571 | CS |
| 4 | 0.01 | 28.5714285714 | 0.035 | 0.065 | 0.035 | 40890 | 0.05210188 | CS |
| 12 | -0.005 | -10 | 0.05 | 0.065 | 0.02 | 31800 | 0.04474681 | CS |
| 26 | 0.02 | 80 | 0.025 | 0.065 | 0.015 | 36905 | 0.03597545 | CS |
| 52 | 0.03 | 200 | 0.015 | 0.065 | 0.01 | 48000 | 0.02592703 | CS |
| 156 | -0.165 | -78.5714285714 | 0.21 | 0.235 | 0.005 | 35410 | 0.0504918 | CS |
| 260 | -0.355 | -88.75 | 0.4 | 0.45 | 0.005 | 51166 | 0.17899949 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738190400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 6000 |
| 1738104000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1738017600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 6000 |
| 1737758400 | 0.04 | 0.005 | 14.29 | 0.035 | 0.045 | 0.035 | 102000 |
| 1737672000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 26000 |
| 1737585600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 18000 |
| 1737499200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737412800 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 8000 |
| 1737153600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 11000 |
| 1737067200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736980800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736894400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 10000 |
| 1736808000 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 5230 |
| 1736548800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 28780 |
| 1736462400 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 27000 |
| 1736376000 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 70000 |
| 1736289600 | 0.055 | -0.01 | -15.38 | 0.06 | 0.06 | 0.055 | 150000 |
| 1736203200 | 0.065 | 0.02 | 44.44 | 0.045 | 0.065 | 0.045 | 195500 |
| 1735944000 | 0.045 | 0.01 | 28.57 | 0.045 | 0.045 | 0.04 | 114280 |
| 1735857600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 40000 |
| 1735684800 | 0.04 | 0.01 | 33.33 | 0.035 | 0.045 | 0.03 | 68000 |
| 1735598400 | 0.03 | 0.01 | 50.00 | 0.025 | 0.03 | 0.025 | 67000 |
| 1735339200 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 28000 |
| 1735080000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734993600 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 23000 |
| 1734734400 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 4000 |
| 1734648000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 34006 |
| 1734561600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734475200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734388800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734129600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 86000 |
| 1734043200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733956800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733870400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5000 |
| 1733784000 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 78000 |
| 1733524800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733438400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 10000 |
| 1733352000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733265600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733179200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732920000 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 10000 |
| 1732833600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732747200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732660800 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 133000 |
| 1732574400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3000 |
| 1732315200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732228800 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 5000 |
| 1732142400 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 80000 |
| 1732056000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 105000 |
| 1731969600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 22000 |
| 1731710400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 20 |
| 1731624000 | 0.05 | 0.015 | 42.86 | 0.045 | 0.05 | 0.045 | 11000 |
| 1731537600 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 4000 |
| 1731451200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 12000 |
| 1731364800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 89000 |
| 1731105600 | 0.045 | -0.015 | -25.00 | 0.045 | 0.045 | 0.045 | 8250 |
| 1731019200 | 0.06 | 0.01 | 20.00 | 0.05 | 0.06 | 0.05 | 77750 |
| 1730932800 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.04 | 105420 |
| 1730846400 | 0.06 | 0.03 | 100.00 | 0.055 | 0.06 | 0.055 | 10000 |
| 1730760000 | 0.03 | 0 | 0.00 | 0.05 | 0.06 | 0.03 | 31000 |
| 1730497200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730410800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 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
